Sentra Food Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 109.00 | 118.00 | 109.00 | 110.00 | 110.00 | 652,800 |
| 2022-08-03 | 102.00 | 111.00 | 102.00 | 109.00 | 109.00 | 229,900 |
| 2022-08-02 | 104.00 | 118.00 | 104.00 | 108.00 | 108.00 | 260,000 |
| 2022-08-01 | 110.00 | 116.00 | 108.00 | 109.00 | 109.00 | 463,500 |
| 2022-07-29 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | 243,500 |
| 2022-07-28 | 114.00 | 118.00 | 112.00 | 114.00 | 114.00 | 834,600 |
| 2022-07-27 | 114.00 | 118.00 | 112.00 | 114.00 | 114.00 | 912,300 |
| 2022-07-26 | 119.00 | 120.00 | 112.00 | 114.00 | 114.00 | 1,397,700 |
| 2022-07-25 | 102.00 | 134.00 | 101.00 | 117.00 | 117.00 | 14,915,000 |
| 2022-07-22 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 36,000 |
| 2022-07-21 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | 202,900 |
| 2022-07-20 | 104.00 | 105.00 | 101.00 | 103.00 | 103.00 | 468,200 |
| 2022-07-19 | 95.000 | 104.00 | 95.000 | 102.00 | 102.00 | 938,000 |
| 2022-07-18 | 105.00 | 105.00 | 98.000 | 99.000 | 99.000 | 1,350,700 |
| 2022-07-15 | 103.00 | 105.00 | 102.00 | 105.00 | 105.00 | 116,600 |
| 2022-07-14 | 102.00 | 104.00 | 102.00 | 103.00 | 103.00 | 92,200 |
| 2022-07-13 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | 176,400 |
| 2022-07-12 | 106.00 | 107.00 | 102.00 | 107.00 | 107.00 | 245,600 |
| 2022-07-11 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | 97,200 |
| 2022-07-08 | 102.00 | 106.00 | 102.00 | 105.00 | 105.00 | 715,400 |
| 2022-07-07 | 102.00 | 105.00 | 101.00 | 103.00 | 103.00 | 272,000 |
| 2022-07-06 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | 211,900 |
| 2022-07-05 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | 175,400 |
| 2022-07-04 | 103.00 | 107.00 | 101.00 | 104.00 | 104.00 | 275,600 |
| 2022-07-01 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | 29,000 |
| 2022-06-30 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | 193,100 |
| 2022-06-29 | 106.00 | 107.00 | 102.00 | 105.00 | 105.00 | 322,500 |
| 2022-06-28 | 106.00 | 108.00 | 102.00 | 106.00 | 106.00 | 1,102,400 |
| 2022-06-27 | 102.00 | 110.00 | 102.00 | 106.00 | 106.00 | 53,900 |
| 2022-06-24 | 103.00 | 110.00 | 103.00 | 108.00 | 108.00 | 854,600 |
| 2022-06-23 | 102.00 | 110.00 | 102.00 | 106.00 | 106.00 | 1,749,800 |
| 2022-06-22 | 102.00 | 106.00 | 102.00 | 102.00 | 102.00 | 739,300 |
| 2022-06-21 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | 70,700 |
| 2022-06-20 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | 63,400 |
| 2022-06-17 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | 100,200 |
| 2022-06-16 | 102.00 | 105.00 | 102.00 | 103.00 | 103.00 | 354,200 |
| 2022-06-15 | 98.000 | 106.00 | 98.000 | 102.00 | 102.00 | 168,800 |
| 2022-06-14 | 95.000 | 105.00 | 95.000 | 104.00 | 104.00 | 1,442,100 |
| 2022-06-13 | 102.00 | 104.00 | 100.00 | 102.00 | 102.00 | 238,200 |
| 2022-06-10 | 103.00 | 105.00 | 100.00 | 104.00 | 104.00 | 1,030,300 |
| 2022-06-09 | 104.00 | 108.00 | 103.00 | 103.00 | 103.00 | 2,718,000 |
| 2022-06-08 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | 185,800 |
| 2022-06-07 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 243,400 |
| 2022-06-06 | 104.00 | 106.00 | 103.00 | 105.00 | 105.00 | 348,600 |
| 2022-06-03 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | 911,900 |
| 2022-06-02 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 451,000 |
| 2022-05-31 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | 1,298,300 |
| 2022-05-30 | 106.00 | 109.00 | 103.00 | 107.00 | 107.00 | 1,514,900 |
| 2022-05-27 | 107.00 | 112.00 | 107.00 | 107.00 | 107.00 | 31,399,500 |
| 2022-05-25 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 9,316,400 |
| 2022-05-24 | 129.00 | 129.00 | 123.00 | 123.00 | 123.00 | 325,100 |
| 2022-05-23 | 106.00 | 135.00 | 102.00 | 132.00 | 132.00 | 939,200 |
| 2022-05-20 | 104.00 | 107.00 | 103.00 | 106.00 | 106.00 | 155,200 |
| 2022-05-19 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | 72,500 |
| 2022-05-18 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 52,000 |
| 2022-05-17 | 103.00 | 108.00 | 103.00 | 104.00 | 104.00 | 131,600 |
| 2022-05-13 | 106.00 | 107.00 | 104.00 | 104.00 | 104.00 | 125,100 |
| 2022-05-12 | 102.00 | 107.00 | 102.00 | 107.00 | 107.00 | 384,400 |
| 2022-05-11 | 107.00 | 113.00 | 107.00 | 108.00 | 108.00 | 1,888,100 |
| 2022-05-10 | 109.00 | 117.00 | 109.00 | 109.00 | 109.00 | 65,900 |
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.