Sentra Food Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 119.00 | 121.00 | 117.00 | 119.00 | 119.00 | 2,268,600 |
| 2022-10-27 | 115.00 | 120.00 | 115.00 | 119.00 | 119.00 | 2,265,200 |
| 2022-10-26 | 110.00 | 116.00 | 109.00 | 115.00 | 115.00 | 2,966,800 |
| 2022-10-25 | 113.00 | 118.00 | 107.00 | 109.00 | 109.00 | 12,334,800 |
| 2022-10-24 | 106.00 | 133.00 | 106.00 | 112.00 | 112.00 | 32,443,100 |
| 2022-10-21 | 103.00 | 107.00 | 103.00 | 106.00 | 106.00 | 248,300 |
| 2022-10-20 | 105.00 | 107.00 | 104.00 | 106.00 | 106.00 | 460,900 |
| 2022-10-19 | 105.00 | 106.00 | 102.00 | 105.00 | 105.00 | 1,006,100 |
| 2022-10-18 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 496,200 |
| 2022-10-17 | 107.00 | 110.00 | 104.00 | 106.00 | 106.00 | 664,600 |
| 2022-10-14 | 108.00 | 115.00 | 104.00 | 105.00 | 105.00 | 1,522,700 |
| 2022-10-13 | 115.00 | 115.00 | 107.00 | 107.00 | 107.00 | 1,266,900 |
| 2022-10-12 | 113.00 | 116.00 | 111.00 | 114.00 | 114.00 | 1,062,200 |
| 2022-10-11 | 120.00 | 129.00 | 112.00 | 113.00 | 113.00 | 8,289,900 |
| 2022-10-10 | 129.00 | 130.00 | 120.00 | 120.00 | 120.00 | 3,185,800 |
| 2022-10-07 | 109.00 | 141.00 | 107.00 | 129.00 | 129.00 | 18,301,000 |
| 2022-10-06 | 108.00 | 111.00 | 107.00 | 109.00 | 109.00 | 101,400 |
| 2022-10-05 | 117.00 | 117.00 | 108.00 | 108.00 | 108.00 | 608,700 |
| 2022-10-04 | 104.00 | 116.00 | 102.00 | 113.00 | 113.00 | 3,735,100 |
| 2022-10-03 | 107.00 | 108.00 | 100.00 | 104.00 | 104.00 | 2,753,900 |
| 2022-09-30 | 113.00 | 113.00 | 107.00 | 107.00 | 107.00 | 1,198,100 |
| 2022-09-29 | 122.00 | 123.00 | 114.00 | 114.00 | 114.00 | 1,059,000 |
| 2022-09-28 | 111.00 | 131.00 | 108.00 | 122.00 | 122.00 | 5,461,200 |
| 2022-09-27 | 108.00 | 120.00 | 107.00 | 111.00 | 111.00 | 1,146,000 |
| 2022-09-26 | 109.00 | 111.00 | 108.00 | 108.00 | 108.00 | 57,800 |
| 2022-09-23 | 109.00 | 109.00 | 107.00 | 109.00 | 109.00 | 80,000 |
| 2022-09-22 | 108.00 | 112.00 | 107.00 | 107.00 | 107.00 | 45,400 |
| 2022-09-21 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | 26,100 |
| 2022-09-20 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | 302,600 |
| 2022-09-19 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | 140,400 |
| 2022-09-16 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | 149,600 |
| 2022-09-15 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 120,300 |
| 2022-09-14 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | 48,900 |
| 2022-09-13 | 109.00 | 112.00 | 109.00 | 110.00 | 110.00 | 1,018,100 |
| 2022-09-12 | 109.00 | 114.00 | 109.00 | 109.00 | 109.00 | 467,600 |
| 2022-09-09 | 114.00 | 116.00 | 109.00 | 109.00 | 109.00 | 627,200 |
| 2022-09-08 | 107.00 | 123.00 | 107.00 | 114.00 | 114.00 | 4,757,700 |
| 2022-09-07 | 108.00 | 110.00 | 106.00 | 106.00 | 106.00 | 109,000 |
| 2022-09-06 | 112.00 | 113.00 | 107.00 | 108.00 | 108.00 | 320,700 |
| 2022-09-05 | 108.00 | 110.00 | 107.00 | 110.00 | 110.00 | 1,684,900 |
| 2022-09-02 | 106.00 | 110.00 | 105.00 | 108.00 | 108.00 | 46,300 |
| 2022-09-01 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | 49,200 |
| 2022-08-31 | 109.00 | 112.00 | 107.00 | 109.00 | 109.00 | 93,400 |
| 2022-08-30 | 108.00 | 109.00 | 106.00 | 106.00 | 106.00 | 213,800 |
| 2022-08-29 | 107.00 | 112.00 | 104.00 | 106.00 | 106.00 | 79,400 |
| 2022-08-26 | 109.00 | 110.00 | 102.00 | 107.00 | 107.00 | 325,700 |
| 2022-08-25 | 108.00 | 110.00 | 106.00 | 109.00 | 109.00 | 339,400 |
| 2022-08-24 | 108.00 | 111.00 | 106.00 | 108.00 | 108.00 | 328,100 |
| 2022-08-23 | 108.00 | 112.00 | 108.00 | 110.00 | 110.00 | 294,900 |
| 2022-08-22 | 103.00 | 113.00 | 103.00 | 109.00 | 109.00 | 31,500 |
| 2022-08-19 | 103.00 | 111.00 | 103.00 | 109.00 | 109.00 | 81,300 |
| 2022-08-18 | 104.00 | 110.00 | 104.00 | 110.00 | 110.00 | 56,800 |
| 2022-08-16 | 103.00 | 111.00 | 103.00 | 110.00 | 110.00 | 201,100 |
| 2022-08-15 | 109.00 | 112.00 | 108.00 | 109.00 | 109.00 | 43,800 |
| 2022-08-12 | 109.00 | 113.00 | 109.00 | 111.00 | 111.00 | 216,400 |
| 2022-08-11 | 109.00 | 110.00 | 109.00 | 109.00 | 109.00 | 11,600 |
| 2022-08-10 | 104.00 | 113.00 | 104.00 | 109.00 | 109.00 | 48,400 |
| 2022-08-09 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 30,000 |
| 2022-08-08 | 104.00 | 113.00 | 104.00 | 110.00 | 110.00 | 97,900 |
| 2022-08-05 | 109.00 | 116.00 | 109.00 | 110.00 | 110.00 | 218,900 |
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.