Sentra Food Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2026-07-22 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2026-07-21 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2026-07-20 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2026-07-17 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2026-07-16 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2026-07-15 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2026-07-14 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2026-07-13 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2026-07-10 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2026-07-09 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2026-07-08 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2026-07-07 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2026-07-06 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2026-07-03 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2026-07-02 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2026-07-01 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2026-06-30 | 180.00 | 180.00 | 175.00 | 176.00 | 176.00 | 2,900 |
| 2026-06-29 | 182.00 | 182.00 | 180.00 | 180.00 | 180.00 | 22,300 |
| 2026-06-26 | 180.00 | 180.00 | 178.00 | 180.00 | 180.00 | 77,100 |
| 2026-06-25 | 176.00 | 176.00 | 160.00 | 165.00 | 165.00 | 40,400 |
| 2026-06-24 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 3,600 |
| 2026-06-23 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 16,800 |
| 2026-06-22 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 57,500 |
| 2026-06-19 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 800 |
| 2026-06-18 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 500 |
| 2026-06-17 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 3,900 |
| 2026-06-16 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2026-06-15 | 161.00 | 177.00 | 161.00 | 177.00 | 177.00 | 11,300 |
| 2026-06-12 | 174.00 | 174.00 | 161.00 | 161.00 | 161.00 | 14,100 |
| 2026-06-11 | 150.00 | 159.00 | 150.00 | 159.00 | 159.00 | 9,400 |
| 2026-06-10 | 178.00 | 178.00 | 165.00 | 165.00 | 165.00 | 15,500 |
| 2026-06-09 | 178.00 | 178.00 | 161.00 | 162.00 | 162.00 | 7,100 |
| 2026-06-08 | 150.00 | 178.00 | 150.00 | 178.00 | 178.00 | 9,700 |
| 2026-06-05 | 165.00 | 165.00 | 135.00 | 164.00 | 164.00 | 17,300 |
| 2026-06-04 | 139.00 | 153.00 | 139.00 | 150.00 | 150.00 | 9,100 |
| 2026-06-03 | 165.00 | 165.00 | 154.00 | 154.00 | 154.00 | 9,900 |
| 2026-06-02 | 180.00 | 180.00 | 165.00 | 165.00 | 165.00 | 18,700 |
| 2026-06-01 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2026-05-29 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 2,300 |
| 2026-05-28 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-05-27 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-05-26 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 2,700 |
| 2026-05-25 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1,600 |
| 2026-05-22 | 154.00 | 169.00 | 154.00 | 169.00 | 169.00 | 3,600 |
| 2026-05-21 | 169.00 | 169.00 | 154.00 | 154.00 | 154.00 | 34,500 |
| 2026-05-20 | 170.00 | 171.00 | 170.00 | 171.00 | 171.00 | 131,200 |
| 2026-05-19 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 12,400 |
| 2026-05-18 | 170.00 | 170.00 | 153.00 | 170.00 | 170.00 | 14,500 |
| 2026-05-15 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-05-14 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-05-13 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 114,000 |
| 2026-05-12 | 173.00 | 173.00 | 172.00 | 172.00 | 172.00 | 62,200 |
| 2026-05-11 | 186.00 | 186.00 | 174.00 | 180.00 | 180.00 | 52,700 |
| 2026-05-08 | 187.00 | 187.00 | 185.00 | 187.00 | 187.00 | 29,200 |
| 2026-05-07 | 187.00 | 187.00 | 186.00 | 187.00 | 187.00 | 11,700 |
| 2026-05-06 | 188.00 | 188.00 | 187.00 | 187.00 | 187.00 | 5,400 |
| 2026-05-05 | 188.00 | 188.00 | 186.00 | 187.00 | 187.00 | 13,600 |
| 2026-05-04 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 14,300 |
| 2026-05-01 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
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.