Sentra Food Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 133.00 | 136.00 | 130.00 | 133.00 | 133.00 | 362,900 |
| 2022-01-28 | 134.00 | 140.00 | 132.00 | 135.00 | 135.00 | 264,800 |
| 2022-01-27 | 137.00 | 137.00 | 132.00 | 134.00 | 134.00 | 248,700 |
| 2022-01-26 | 131.00 | 140.00 | 131.00 | 136.00 | 136.00 | 505,600 |
| 2022-01-25 | 136.00 | 147.00 | 135.00 | 136.00 | 136.00 | 606,500 |
| 2022-01-24 | 146.00 | 149.00 | 138.00 | 143.00 | 143.00 | 2,285,400 |
| 2022-01-21 | 129.00 | 146.00 | 129.00 | 145.00 | 145.00 | 5,254,200 |
| 2022-01-20 | 138.00 | 147.00 | 133.00 | 137.00 | 137.00 | 2,877,300 |
| 2022-01-19 | 124.00 | 140.00 | 121.00 | 140.00 | 140.00 | 3,202,300 |
| 2022-01-18 | 125.00 | 125.00 | 121.00 | 125.00 | 125.00 | 155,700 |
| 2022-01-17 | 123.00 | 128.00 | 120.00 | 124.00 | 124.00 | 1,034,400 |
| 2022-01-14 | 126.00 | 127.00 | 122.00 | 123.00 | 123.00 | 1,034,700 |
| 2022-01-13 | 128.00 | 131.00 | 125.00 | 127.00 | 127.00 | 864,100 |
| 2022-01-12 | 127.00 | 130.00 | 125.00 | 128.00 | 128.00 | 347,200 |
| 2022-01-11 | 123.00 | 132.00 | 123.00 | 127.00 | 127.00 | 586,700 |
| 2022-01-10 | 129.00 | 134.00 | 128.00 | 131.00 | 131.00 | 1,113,500 |
| 2022-01-07 | 130.00 | 136.00 | 128.00 | 131.00 | 131.00 | 2,250,200 |
| 2022-01-06 | 121.00 | 131.00 | 121.00 | 130.00 | 130.00 | 1,034,200 |
| 2022-01-05 | 125.00 | 133.00 | 125.00 | 128.00 | 128.00 | 348,900 |
| 2022-01-04 | 136.00 | 138.00 | 130.00 | 130.00 | 130.00 | 940,600 |
| 2022-01-03 | 131.00 | 139.00 | 128.00 | 136.00 | 136.00 | 1,253,400 |
| 2021-12-30 | 129.00 | 142.00 | 127.00 | 133.00 | 133.00 | 17,029,500 |
| 2021-12-29 | 127.00 | 127.00 | 125.00 | 127.00 | 127.00 | 576,500 |
| 2021-12-28 | 128.00 | 135.00 | 123.00 | 127.00 | 127.00 | 634,100 |
| 2021-12-27 | 127.00 | 130.00 | 126.00 | 128.00 | 128.00 | 572,200 |
| 2021-12-24 | 126.00 | 129.00 | 122.00 | 127.00 | 127.00 | 433,900 |
| 2021-12-23 | 116.00 | 126.00 | 116.00 | 126.00 | 126.00 | 8,812,200 |
| 2021-12-22 | 118.00 | 126.00 | 118.00 | 123.00 | 123.00 | 4,353,200 |
| 2021-12-21 | 122.00 | 133.00 | 122.00 | 124.00 | 124.00 | 3,913,000 |
| 2021-12-20 | 121.00 | 132.00 | 121.00 | 131.00 | 131.00 | 6,459,700 |
| 2021-12-17 | 113.00 | 126.00 | 113.00 | 121.00 | 121.00 | 5,138,500 |
| 2021-12-16 | 110.00 | 118.00 | 110.00 | 116.00 | 116.00 | 98,500 |
| 2021-12-15 | 115.00 | 118.00 | 115.00 | 117.00 | 117.00 | 248,300 |
| 2021-12-14 | 109.00 | 118.00 | 109.00 | 117.00 | 117.00 | 1,740,300 |
| 2021-12-13 | 119.00 | 121.00 | 116.00 | 116.00 | 116.00 | 697,600 |
| 2021-12-10 | 119.00 | 122.00 | 119.00 | 120.00 | 120.00 | 1,598,600 |
| 2021-12-09 | 115.00 | 121.00 | 115.00 | 118.00 | 118.00 | 362,400 |
| 2021-12-08 | 115.00 | 124.00 | 115.00 | 118.00 | 118.00 | 480,600 |
| 2021-12-07 | 115.00 | 120.00 | 115.00 | 117.00 | 117.00 | 558,500 |
| 2021-12-06 | 116.00 | 125.00 | 116.00 | 119.00 | 119.00 | 414,800 |
| 2021-12-03 | 110.00 | 135.00 | 110.00 | 123.00 | 123.00 | 3,662,800 |
| 2021-12-02 | 114.00 | 120.00 | 111.00 | 115.00 | 115.00 | 1,023,400 |
| 2021-12-01 | 120.00 | 120.00 | 113.00 | 115.00 | 115.00 | 3,649,400 |
| 2021-11-30 | 118.00 | 128.00 | 117.00 | 120.00 | 120.00 | 4,164,400 |
| 2021-11-29 | 124.00 | 129.00 | 124.00 | 125.00 | 125.00 | 658,400 |
| 2021-11-26 | 126.00 | 130.00 | 124.00 | 126.00 | 126.00 | 2,833,400 |
| 2021-11-25 | 128.00 | 131.00 | 126.00 | 126.00 | 126.00 | 909,700 |
| 2021-11-24 | 128.00 | 131.00 | 128.00 | 128.00 | 128.00 | 636,500 |
| 2021-11-23 | 120.00 | 130.00 | 120.00 | 129.00 | 129.00 | 3,731,900 |
| 2021-11-22 | 128.00 | 136.00 | 125.00 | 129.00 | 129.00 | 12,739,100 |
| 2021-11-19 | 121.00 | 132.00 | 121.00 | 128.00 | 128.00 | 1,727,700 |
| 2021-11-18 | 119.00 | 135.00 | 119.00 | 130.00 | 130.00 | 4,507,900 |
| 2021-11-17 | 124.00 | 135.00 | 124.00 | 127.00 | 127.00 | 4,391,900 |
| 2021-11-16 | 126.00 | 137.00 | 126.00 | 133.00 | 133.00 | 4,513,300 |
| 2021-11-15 | 132.00 | 143.00 | 129.00 | 135.00 | 135.00 | 27,727,700 |
| 2021-11-12 | 123.00 | 135.00 | 123.00 | 132.00 | 132.00 | 11,640,600 |
| 2021-11-11 | 125.00 | 133.00 | 123.00 | 131.00 | 131.00 | 36,047,800 |
| 2021-11-10 | 115.00 | 135.00 | 115.00 | 125.00 | 125.00 | 62,513,100 |
| 2021-11-09 | 108.00 | 124.00 | 108.00 | 122.00 | 122.00 | 37,339,700 |
| 2021-11-08 | 118.00 | 125.00 | 110.00 | 114.00 | 114.00 | 6,372,100 |
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.