Sentra Food Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 193.00 | 193.00 | 186.00 | 186.00 | 186.00 | 29,300 |
| 2026-04-29 | 195.00 | 195.00 | 193.00 | 193.00 | 193.00 | 8,000 |
| 2026-04-28 | 195.00 | 198.00 | 195.00 | 196.00 | 196.00 | 86,900 |
| 2026-04-27 | 193.00 | 193.00 | 191.00 | 193.00 | 193.00 | 26,500 |
| 2026-04-24 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 7,800 |
| 2026-04-23 | 204.00 | 204.00 | 193.00 | 193.00 | 193.00 | 135,000 |
| 2026-04-22 | 202.00 | 204.00 | 202.00 | 204.00 | 204.00 | 83,800 |
| 2026-04-21 | 193.00 | 206.00 | 193.00 | 199.00 | 199.00 | 32,600 |
| 2026-04-20 | 192.00 | 197.00 | 192.00 | 193.00 | 193.00 | 182,800 |
| 2026-04-17 | 206.00 | 206.00 | 195.00 | 197.00 | 197.00 | 43,000 |
| 2026-04-16 | 194.00 | 197.00 | 194.00 | 197.00 | 197.00 | 21,000 |
| 2026-04-15 | 194.00 | 198.00 | 194.00 | 194.00 | 194.00 | 148,400 |
| 2026-04-14 | 200.00 | 200.00 | 194.00 | 194.00 | 194.00 | 61,700 |
| 2026-04-13 | 198.00 | 200.00 | 198.00 | 200.00 | 200.00 | 24,800 |
| 2026-04-10 | 200.00 | 200.00 | 198.00 | 198.00 | 198.00 | 20,000 |
| 2026-04-09 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | 6,900 |
| 2026-04-08 | 191.00 | 199.00 | 191.00 | 199.00 | 199.00 | 16,900 |
| 2026-04-07 | 190.00 | 190.00 | 189.00 | 189.00 | 189.00 | 35,500 |
| 2026-04-06 | 190.00 | 208.00 | 190.00 | 200.00 | 200.00 | 81,900 |
| 2026-04-02 | 216.00 | 218.00 | 202.00 | 208.00 | 208.00 | 159,300 |
| 2026-04-01 | 185.00 | 220.00 | 185.00 | 220.00 | 220.00 | 521,800 |
| 2026-03-31 | 204.00 | 204.00 | 202.00 | 204.00 | 204.00 | 55,000 |
| 2026-03-30 | 210.00 | 212.00 | 202.00 | 202.00 | 202.00 | 94,800 |
| 2026-03-27 | 184.00 | 224.00 | 184.00 | 224.00 | 224.00 | 334,800 |
| 2026-03-26 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 372,200 |
| 2026-03-25 | 250.00 | 250.00 | 226.00 | 226.00 | 226.00 | 158,700 |
| 2026-03-17 | 206.00 | 250.00 | 206.00 | 250.00 | 250.00 | 167,800 |
| 2026-03-16 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 53,800 |
| 2026-03-13 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 95,500 |
| 2026-03-12 | 282.00 | 282.00 | 280.00 | 280.00 | 280.00 | 318,200 |
| 2026-03-11 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 491,600 |
| 2026-03-10 | 256.00 | 282.00 | 256.00 | 282.00 | 282.00 | 510,600 |
| 2026-03-09 | 314.00 | 314.00 | 284.00 | 284.00 | 284.00 | 366,900 |
| 2026-03-06 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 698,700 |
| 2026-03-05 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 314,500 |
| 2026-03-04 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 274,600 |
| 2026-03-03 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 62,200 |
| 2026-03-02 | 216.00 | 220.00 | 216.00 | 218.00 | 218.00 | 69,900 |
| 2026-02-27 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 60,300 |
| 2026-02-26 | 242.00 | 258.00 | 242.00 | 256.00 | 256.00 | 59,500 |
| 2026-02-25 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 75,400 |
| 2026-02-24 | 286.00 | 314.00 | 286.00 | 286.00 | 286.00 | 51,300 |
| 2026-02-23 | 286.00 | 286.00 | 260.00 | 286.00 | 286.00 | 20,200 |
| 2026-02-20 | 304.00 | 304.00 | 286.00 | 286.00 | 286.00 | 63,400 |
| 2026-02-19 | 250.00 | 286.00 | 250.00 | 286.00 | 286.00 | 169,700 |
| 2026-02-18 | 274.00 | 276.00 | 272.00 | 272.00 | 272.00 | 465,900 |
| 2026-02-13 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 143,800 |
| 2026-02-12 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 30,300 |
| 2026-02-11 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 38,900 |
| 2026-02-10 | 210.00 | 230.00 | 210.00 | 230.00 | 230.00 | 42,900 |
| 2026-02-09 | 210.00 | 214.00 | 210.00 | 210.00 | 210.00 | 65,600 |
| 2026-02-06 | 228.00 | 228.00 | 206.00 | 206.00 | 206.00 | 28,500 |
| 2026-02-05 | 210.00 | 228.00 | 210.00 | 228.00 | 228.00 | 673,000 |
| 2026-02-04 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 97,400 |
| 2026-02-03 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 79,900 |
| 2026-02-02 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 12,500 |
| 2026-01-30 | 212.00 | 232.00 | 212.00 | 232.00 | 232.00 | 147,300 |
| 2026-01-29 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 204,500 |
| 2026-01-28 | 260.00 | 260.00 | 234.00 | 234.00 | 234.00 | 46,300 |
| 2026-01-27 | 268.00 | 268.00 | 260.00 | 260.00 | 260.00 | 129,200 |
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.