Sentra Food Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 109.00 | 110.00 | 105.00 | 108.00 | 108.00 | 400,800 |
| 2023-01-19 | 106.00 | 110.00 | 106.00 | 109.00 | 109.00 | 73,300 |
| 2023-01-18 | 108.00 | 109.00 | 106.00 | 108.00 | 108.00 | 96,900 |
| 2023-01-17 | 107.00 | 109.00 | 104.00 | 108.00 | 108.00 | 522,600 |
| 2023-01-16 | 105.00 | 109.00 | 105.00 | 106.00 | 106.00 | 776,000 |
| 2023-01-13 | 104.00 | 106.00 | 104.00 | 104.00 | 104.00 | 131,400 |
| 2023-01-12 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | 162,500 |
| 2023-01-11 | 106.00 | 106.00 | 97.000 | 106.00 | 106.00 | 1,019,400 |
| 2023-01-10 | 106.00 | 111.00 | 100.00 | 104.00 | 104.00 | 2,415,000 |
| 2023-01-09 | 110.00 | 111.00 | 106.00 | 107.00 | 107.00 | 145,000 |
| 2023-01-06 | 108.00 | 111.00 | 105.00 | 108.00 | 108.00 | 339,300 |
| 2023-01-05 | 113.00 | 115.00 | 107.00 | 107.00 | 107.00 | 674,800 |
| 2023-01-04 | 104.00 | 115.00 | 104.00 | 113.00 | 113.00 | 1,485,100 |
| 2023-01-03 | 105.00 | 111.00 | 103.00 | 110.00 | 110.00 | 1,410,200 |
| 2023-01-02 | 113.00 | 113.00 | 104.00 | 105.00 | 105.00 | 3,815,600 |
| 2022-12-30 | 116.00 | 118.00 | 111.00 | 111.00 | 111.00 | 1,461,000 |
| 2022-12-29 | 120.00 | 120.00 | 116.00 | 116.00 | 116.00 | 1,236,600 |
| 2022-12-28 | 116.00 | 121.00 | 116.00 | 120.00 | 120.00 | 5,545,400 |
| 2022-12-27 | 124.00 | 155.00 | 115.00 | 117.00 | 117.00 | 37,965,700 |
| 2022-12-26 | 125.00 | 125.00 | 121.00 | 123.00 | 123.00 | 267,100 |
| 2022-12-23 | 125.00 | 125.00 | 122.00 | 123.00 | 123.00 | 834,900 |
| 2022-12-22 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | 123,500 |
| 2022-12-21 | 124.00 | 126.00 | 120.00 | 120.00 | 120.00 | 713,500 |
| 2022-12-20 | 125.00 | 126.00 | 123.00 | 124.00 | 124.00 | 265,600 |
| 2022-12-19 | 125.00 | 127.00 | 124.00 | 124.00 | 124.00 | 1,460,100 |
| 2022-12-16 | 125.00 | 127.00 | 120.00 | 124.00 | 124.00 | 1,451,300 |
| 2022-12-15 | 127.00 | 127.00 | 123.00 | 125.00 | 125.00 | 317,500 |
| 2022-12-14 | 122.00 | 129.00 | 122.00 | 124.00 | 124.00 | 294,400 |
| 2022-12-13 | 125.00 | 125.00 | 122.00 | 122.00 | 122.00 | 623,500 |
| 2022-12-12 | 123.00 | 125.00 | 120.00 | 124.00 | 124.00 | 529,600 |
| 2022-12-09 | 123.00 | 124.00 | 117.00 | 123.00 | 123.00 | 400,400 |
| 2022-12-08 | 122.00 | 123.00 | 116.00 | 121.00 | 121.00 | 658,500 |
| 2022-12-07 | 124.00 | 129.00 | 120.00 | 120.00 | 120.00 | 659,000 |
| 2022-12-06 | 122.00 | 122.00 | 119.00 | 121.00 | 121.00 | 752,700 |
| 2022-12-05 | 122.00 | 128.00 | 122.00 | 122.00 | 122.00 | 472,900 |
| 2022-12-02 | 129.00 | 130.00 | 122.00 | 122.00 | 122.00 | 1,379,000 |
| 2022-12-01 | 124.00 | 142.00 | 124.00 | 128.00 | 128.00 | 15,681,100 |
| 2022-11-30 | 125.00 | 133.00 | 124.00 | 127.00 | 127.00 | 3,012,000 |
| 2022-11-29 | 115.00 | 132.00 | 115.00 | 125.00 | 125.00 | 7,845,500 |
| 2022-11-28 | 118.00 | 127.00 | 118.00 | 122.00 | 122.00 | 4,317,700 |
| 2022-11-25 | 118.00 | 127.00 | 116.00 | 121.00 | 121.00 | 4,131,700 |
| 2022-11-24 | 121.00 | 130.00 | 120.00 | 121.00 | 121.00 | 5,216,600 |
| 2022-11-23 | 125.00 | 155.00 | 124.00 | 128.00 | 128.00 | 47,198,900 |
| 2022-11-22 | 116.00 | 136.00 | 116.00 | 118.00 | 118.00 | 13,710,500 |
| 2022-11-21 | 118.00 | 121.00 | 117.00 | 118.00 | 118.00 | 677,000 |
| 2022-11-18 | 116.00 | 120.00 | 114.00 | 118.00 | 118.00 | 1,549,100 |
| 2022-11-17 | 111.00 | 128.00 | 109.00 | 115.00 | 115.00 | 2,571,600 |
| 2022-11-16 | 113.00 | 113.00 | 109.00 | 112.00 | 112.00 | 532,800 |
| 2022-11-15 | 111.00 | 115.00 | 111.00 | 113.00 | 113.00 | 456,000 |
| 2022-11-14 | 114.00 | 118.00 | 111.00 | 113.00 | 113.00 | 307,400 |
| 2022-11-11 | 117.00 | 118.00 | 113.00 | 114.00 | 114.00 | 184,300 |
| 2022-11-10 | 114.00 | 117.00 | 113.00 | 117.00 | 117.00 | 89,000 |
| 2022-11-09 | 114.00 | 117.00 | 114.00 | 114.00 | 114.00 | 163,200 |
| 2022-11-08 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | 49,800 |
| 2022-11-07 | 119.00 | 120.00 | 115.00 | 115.00 | 115.00 | 220,400 |
| 2022-11-04 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | 272,300 |
| 2022-11-03 | 120.00 | 125.00 | 120.00 | 121.00 | 121.00 | 490,500 |
| 2022-11-02 | 120.00 | 124.00 | 119.00 | 120.00 | 120.00 | 1,253,200 |
| 2022-11-01 | 120.00 | 136.00 | 119.00 | 120.00 | 120.00 | 10,364,400 |
| 2022-10-31 | 113.00 | 123.00 | 113.00 | 120.00 | 120.00 | 604,900 |
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.