Sentra Food Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 163,600 |
| 2022-04-28 | 109.00 | 113.00 | 109.00 | 109.00 | 109.00 | 56,100 |
| 2022-04-27 | 112.00 | 112.00 | 107.00 | 108.00 | 108.00 | 1,395,500 |
| 2022-04-26 | 118.00 | 118.00 | 107.00 | 112.00 | 112.00 | 926,900 |
| 2022-04-25 | 119.00 | 119.00 | 115.00 | 115.00 | 115.00 | 1,100,800 |
| 2022-04-22 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 1,803,200 |
| 2022-04-21 | 117.00 | 117.00 | 115.00 | 117.00 | 117.00 | 1,788,400 |
| 2022-04-20 | 119.00 | 119.00 | 115.00 | 117.00 | 117.00 | 2,088,000 |
| 2022-04-19 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 486,800 |
| 2022-04-18 | 117.00 | 119.00 | 116.00 | 118.00 | 118.00 | 3,734,400 |
| 2022-04-14 | 117.00 | 120.00 | 113.00 | 117.00 | 117.00 | 1,811,800 |
| 2022-04-13 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | 2,138,800 |
| 2022-04-12 | 122.00 | 123.00 | 118.00 | 119.00 | 119.00 | 305,900 |
| 2022-04-11 | 119.00 | 125.00 | 119.00 | 121.00 | 121.00 | 10,276,600 |
| 2022-04-08 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | 2,196,100 |
| 2022-04-07 | 120.00 | 122.00 | 120.00 | 120.00 | 120.00 | 87,100 |
| 2022-04-06 | 120.00 | 123.00 | 119.00 | 120.00 | 120.00 | 161,300 |
| 2022-04-05 | 119.00 | 124.00 | 118.00 | 120.00 | 120.00 | 1,196,400 |
| 2022-04-04 | 123.00 | 125.00 | 116.00 | 119.00 | 119.00 | 1,088,100 |
| 2022-04-01 | 123.00 | 124.00 | 122.00 | 122.00 | 122.00 | 76,800 |
| 2022-03-31 | 125.00 | 125.00 | 123.00 | 124.00 | 124.00 | 122,700 |
| 2022-03-30 | 125.00 | 127.00 | 121.00 | 125.00 | 125.00 | 149,900 |
| 2022-03-29 | 122.00 | 126.00 | 122.00 | 124.00 | 124.00 | 51,300 |
| 2022-03-28 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | 96,900 |
| 2022-03-25 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | 155,300 |
| 2022-03-24 | 124.00 | 125.00 | 123.00 | 123.00 | 123.00 | 246,800 |
| 2022-03-23 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | 137,400 |
| 2022-03-22 | 127.00 | 129.00 | 125.00 | 126.00 | 126.00 | 78,400 |
| 2022-03-21 | 127.00 | 128.00 | 127.00 | 127.00 | 127.00 | 226,600 |
| 2022-03-18 | 132.00 | 132.00 | 126.00 | 127.00 | 127.00 | 980,600 |
| 2022-03-17 | 133.00 | 136.00 | 131.00 | 132.00 | 132.00 | 10,134,300 |
| 2022-03-16 | 127.00 | 134.00 | 126.00 | 131.00 | 131.00 | 16,341,100 |
| 2022-03-15 | 124.00 | 129.00 | 121.00 | 127.00 | 127.00 | 2,803,800 |
| 2022-03-14 | 120.00 | 129.00 | 120.00 | 129.00 | 129.00 | 2,265,300 |
| 2022-03-11 | 118.00 | 126.00 | 118.00 | 126.00 | 126.00 | 28,900 |
| 2022-03-10 | 124.00 | 128.00 | 123.00 | 126.00 | 126.00 | 178,300 |
| 2022-03-09 | 119.00 | 127.00 | 119.00 | 124.00 | 124.00 | 51,900 |
| 2022-03-08 | 125.00 | 127.00 | 124.00 | 127.00 | 127.00 | 204,000 |
| 2022-03-07 | 116.00 | 127.00 | 116.00 | 125.00 | 125.00 | 89,200 |
| 2022-03-04 | 117.00 | 127.00 | 117.00 | 124.00 | 124.00 | 82,900 |
| 2022-03-02 | 118.00 | 126.00 | 118.00 | 125.00 | 125.00 | 120,000 |
| 2022-03-01 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | 224,600 |
| 2022-02-25 | 120.00 | 130.00 | 120.00 | 128.00 | 128.00 | 176,700 |
| 2022-02-24 | 121.00 | 130.00 | 121.00 | 128.00 | 128.00 | 358,000 |
| 2022-02-23 | 123.00 | 132.00 | 123.00 | 130.00 | 130.00 | 628,400 |
| 2022-02-22 | 123.00 | 133.00 | 123.00 | 132.00 | 132.00 | 608,500 |
| 2022-02-21 | 127.00 | 133.00 | 127.00 | 132.00 | 132.00 | 8,248,600 |
| 2022-02-18 | 123.00 | 133.00 | 123.00 | 131.00 | 131.00 | 2,509,700 |
| 2022-02-17 | 132.00 | 133.00 | 131.00 | 131.00 | 131.00 | 313,400 |
| 2022-02-16 | 132.00 | 134.00 | 127.00 | 132.00 | 132.00 | 1,279,200 |
| 2022-02-15 | 132.00 | 133.00 | 130.00 | 132.00 | 132.00 | 1,777,700 |
| 2022-02-14 | 128.00 | 134.00 | 128.00 | 132.00 | 132.00 | 1,458,200 |
| 2022-02-11 | 129.00 | 130.00 | 127.00 | 128.00 | 128.00 | 172,100 |
| 2022-02-10 | 130.00 | 131.00 | 127.00 | 127.00 | 127.00 | 726,800 |
| 2022-02-09 | 130.00 | 131.00 | 128.00 | 129.00 | 129.00 | 443,400 |
| 2022-02-08 | 131.00 | 132.00 | 129.00 | 129.00 | 129.00 | 301,400 |
| 2022-02-07 | 133.00 | 134.00 | 131.00 | 131.00 | 131.00 | 304,700 |
| 2022-02-04 | 132.00 | 134.00 | 129.00 | 133.00 | 133.00 | 625,800 |
| 2022-02-03 | 132.00 | 134.00 | 125.00 | 127.00 | 127.00 | 3,281,400 |
| 2022-02-02 | 133.00 | 134.00 | 129.00 | 130.00 | 130.00 | 605,400 |
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.