Sentra Food Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 262.00 | 270.00 | 262.00 | 270.00 | 270.00 | 131,300 |
| 2026-01-23 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 621,800 |
| 2026-01-22 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 91,500 |
| 2026-01-21 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 209,700 |
| 2026-01-20 | 312.00 | 312.00 | 290.00 | 290.00 | 290.00 | 394,400 |
| 2026-01-19 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 284,200 |
| 2026-01-16 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2026-01-15 | 312.00 | 312.00 | 298.00 | 312.00 | 312.00 | 166,400 |
| 2026-01-14 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 279,700 |
| 2026-01-13 | 278.00 | 286.00 | 278.00 | 286.00 | 286.00 | 422,700 |
| 2026-01-12 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 201,900 |
| 2026-01-09 | 306.00 | 310.00 | 306.00 | 310.00 | 310.00 | 99,300 |
| 2026-01-08 | 338.00 | 338.00 | 306.00 | 306.00 | 306.00 | 382,000 |
| 2026-01-07 | 342.00 | 342.00 | 338.00 | 338.00 | 338.00 | 97,400 |
| 2026-01-06 | 346.00 | 346.00 | 340.00 | 346.00 | 346.00 | 108,700 |
| 2026-01-05 | 422.00 | 422.00 | 346.00 | 346.00 | 346.00 | 124,900 |
| 2026-01-02 | 378.00 | 384.00 | 378.00 | 384.00 | 384.00 | 221,500 |
| 2026-01-01 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-12-31 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-12-30 | 322.00 | 350.00 | 322.00 | 350.00 | 350.00 | 236,600 |
| 2025-12-29 | 356.00 | 358.00 | 322.00 | 322.00 | 322.00 | 240,200 |
| 2025-12-26 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 0 |
| 2025-12-25 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 0 |
| 2025-12-24 | 370.00 | 370.00 | 356.00 | 356.00 | 356.00 | 24,200 |
| 2025-12-23 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 51,700 |
| 2025-12-22 | 380.00 | 380.00 | 370.00 | 370.00 | 370.00 | 202,600 |
| 2025-12-19 | 382.00 | 398.00 | 350.00 | 380.00 | 380.00 | 42,600 |
| 2025-12-18 | 406.00 | 406.00 | 382.00 | 382.00 | 382.00 | 91,800 |
| 2025-12-17 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 199,200 |
| 2025-12-16 | 396.00 | 442.00 | 396.00 | 412.00 | 412.00 | 107,600 |
| 2025-12-15 | 400.00 | 440.00 | 398.00 | 440.00 | 440.00 | 366,000 |
| 2025-12-12 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 104,300 |
| 2025-12-11 | 432.00 | 450.00 | 432.00 | 450.00 | 450.00 | 191,700 |
| 2025-12-10 | 478.00 | 478.00 | 432.00 | 432.00 | 432.00 | 298,900 |
| 2025-12-09 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 1,174,300 |
| 2025-12-08 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 6,408,300 |
| 2025-12-05 | 390.00 | 398.00 | 390.00 | 398.00 | 398.00 | 259,900 |
| 2025-12-04 | 350.00 | 362.00 | 350.00 | 362.00 | 362.00 | 1,216,200 |
| 2025-12-03 | 320.00 | 342.00 | 310.00 | 330.00 | 330.00 | 2,011,300 |
| 2025-12-02 | 314.00 | 330.00 | 284.00 | 330.00 | 330.00 | 796,600 |
| 2025-12-01 | 286.00 | 314.00 | 286.00 | 314.00 | 314.00 | 262,600 |
| 2025-11-28 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 160,300 |
| 2025-11-27 | 308.00 | 308.00 | 290.00 | 290.00 | 290.00 | 247,100 |
| 2025-11-26 | 290.00 | 290.00 | 280.00 | 288.00 | 288.00 | 259,500 |
| 2025-11-25 | 322.00 | 322.00 | 296.00 | 296.00 | 296.00 | 450,600 |
| 2025-11-24 | 306.00 | 326.00 | 306.00 | 326.00 | 326.00 | 242,700 |
| 2025-11-21 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 67,500 |
| 2025-11-20 | 370.00 | 370.00 | 362.00 | 362.00 | 362.00 | 32,100 |
| 2025-11-19 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 0 |
| 2025-11-18 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 0 |
| 2025-11-17 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 0 |
| 2025-11-14 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 0 |
| 2025-11-13 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 0 |
| 2025-11-12 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 0 |
| 2025-11-11 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 0 |
| 2025-11-10 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 0 |
| 2025-11-07 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 0 |
| 2025-11-06 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 0 |
| 2025-11-05 | 410.00 | 410.00 | 402.00 | 402.00 | 402.00 | 1,504,200 |
| 2025-11-04 | 376.00 | 376.00 | 374.00 | 374.00 | 374.00 | 1,130,300 |
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.