Sentra Food Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 114.00 | 120.00 | 107.00 | 120.00 | 120.00 | 2,532,200 |
| 2023-04-26 | 100.00 | 119.00 | 99.000 | 114.00 | 114.00 | 5,374,100 |
| 2023-04-18 | 95.000 | 108.00 | 95.000 | 100.00 | 100.00 | 1,268,500 |
| 2023-04-17 | 95.000 | 97.000 | 94.000 | 95.000 | 95.000 | 431,500 |
| 2023-04-14 | 96.000 | 97.000 | 95.000 | 95.000 | 95.000 | 51,800 |
| 2023-04-13 | 98.000 | 99.000 | 95.000 | 96.000 | 96.000 | 161,700 |
| 2023-04-12 | 98.000 | 98.000 | 97.000 | 98.000 | 98.000 | 63,300 |
| 2023-04-11 | 96.000 | 99.000 | 96.000 | 98.000 | 98.000 | 126,600 |
| 2023-04-10 | 99.000 | 99.000 | 96.000 | 96.000 | 96.000 | 149,900 |
| 2023-04-06 | 99.000 | 99.000 | 96.000 | 99.000 | 99.000 | 312,900 |
| 2023-04-05 | 98.000 | 99.000 | 97.000 | 97.000 | 97.000 | 65,300 |
| 2023-04-04 | 98.000 | 103.00 | 97.000 | 98.000 | 98.000 | 390,900 |
| 2023-04-03 | 99.000 | 101.00 | 98.000 | 99.000 | 99.000 | 113,700 |
| 2023-03-31 | 99.000 | 101.00 | 98.000 | 98.000 | 98.000 | 180,800 |
| 2023-03-30 | 99.000 | 99.000 | 97.000 | 98.000 | 98.000 | 99,300 |
| 2023-03-29 | 97.000 | 99.000 | 97.000 | 99.000 | 99.000 | 219,900 |
| 2023-03-28 | 97.000 | 99.000 | 96.000 | 97.000 | 97.000 | 237,100 |
| 2023-03-27 | 97.000 | 99.000 | 97.000 | 98.000 | 98.000 | 321,600 |
| 2023-03-24 | 98.000 | 100.00 | 96.000 | 98.000 | 98.000 | 785,300 |
| 2023-03-21 | 100.00 | 100.00 | 96.000 | 98.000 | 98.000 | 349,500 |
| 2023-03-20 | 108.00 | 120.00 | 97.000 | 99.000 | 99.000 | 13,279,800 |
| 2023-03-17 | 100.00 | 106.00 | 100.00 | 104.00 | 104.00 | 455,400 |
| 2023-03-16 | 100.00 | 106.00 | 100.00 | 103.00 | 103.00 | 426,900 |
| 2023-03-15 | 103.00 | 106.00 | 103.00 | 104.00 | 104.00 | 1,114,100 |
| 2023-03-14 | 103.00 | 106.00 | 103.00 | 103.00 | 103.00 | 338,800 |
| 2023-03-13 | 104.00 | 105.00 | 102.00 | 104.00 | 104.00 | 46,400 |
| 2023-03-10 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 8,900 |
| 2023-03-09 | 100.00 | 104.00 | 100.00 | 104.00 | 104.00 | 34,900 |
| 2023-03-08 | 100.00 | 105.00 | 100.00 | 103.00 | 103.00 | 107,000 |
| 2023-03-07 | 100.00 | 105.00 | 100.00 | 105.00 | 105.00 | 185,700 |
| 2023-03-06 | 100.00 | 104.00 | 100.00 | 104.00 | 104.00 | 9,600 |
| 2023-03-03 | 100.00 | 106.00 | 100.00 | 104.00 | 104.00 | 173,700 |
| 2023-03-02 | 104.00 | 106.00 | 103.00 | 106.00 | 106.00 | 84,000 |
| 2023-03-01 | 103.00 | 106.00 | 103.00 | 104.00 | 104.00 | 98,500 |
| 2023-02-28 | 104.00 | 107.00 | 104.00 | 104.00 | 104.00 | 192,300 |
| 2023-02-27 | 104.00 | 106.00 | 104.00 | 104.00 | 104.00 | 116,700 |
| 2023-02-24 | 100.00 | 107.00 | 100.00 | 104.00 | 104.00 | 192,400 |
| 2023-02-23 | 100.00 | 107.00 | 100.00 | 107.00 | 107.00 | 28,000 |
| 2023-02-22 | 100.00 | 107.00 | 100.00 | 106.00 | 106.00 | 213,900 |
| 2023-02-21 | 100.00 | 107.00 | 100.00 | 107.00 | 107.00 | 109,400 |
| 2023-02-20 | 99.000 | 106.00 | 99.000 | 105.00 | 105.00 | 68,700 |
| 2023-02-17 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | 267,400 |
| 2023-02-16 | 99.000 | 107.00 | 99.000 | 106.00 | 106.00 | 55,600 |
| 2023-02-15 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 61,700 |
| 2023-02-14 | 100.00 | 107.00 | 100.00 | 106.00 | 106.00 | 210,600 |
| 2023-02-13 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 92,600 |
| 2023-02-10 | 100.00 | 107.00 | 100.00 | 107.00 | 107.00 | 108,500 |
| 2023-02-09 | 105.00 | 109.00 | 105.00 | 107.00 | 107.00 | 231,700 |
| 2023-02-08 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | 279,800 |
| 2023-02-07 | 102.00 | 108.00 | 102.00 | 107.00 | 107.00 | 101,400 |
| 2023-02-06 | 105.00 | 109.00 | 105.00 | 107.00 | 107.00 | 130,200 |
| 2023-02-03 | 105.00 | 108.00 | 105.00 | 106.00 | 106.00 | 71,400 |
| 2023-02-02 | 105.00 | 111.00 | 105.00 | 108.00 | 108.00 | 334,300 |
| 2023-02-01 | 100.00 | 108.00 | 100.00 | 106.00 | 106.00 | 184,500 |
| 2023-01-31 | 100.00 | 108.00 | 100.00 | 106.00 | 106.00 | 97,800 |
| 2023-01-30 | 105.00 | 108.00 | 105.00 | 106.00 | 106.00 | 212,600 |
| 2023-01-27 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | 123,400 |
| 2023-01-26 | 106.00 | 109.00 | 105.00 | 108.00 | 108.00 | 513,500 |
| 2023-01-25 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 212,900 |
| 2023-01-24 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 56,300 |
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.