Sentra Food Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 378.00 | 410.00 | 378.00 | 378.00 | 378.00 | 344,000 |
| 2025-10-31 | 360.00 | 374.00 | 360.00 | 374.00 | 374.00 | 608,000 |
| 2025-10-30 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 613,400 |
| 2025-10-29 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 256,600 |
| 2025-10-28 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 977,500 |
| 2025-10-27 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 595,900 |
| 2025-10-24 | 262.00 | 282.00 | 262.00 | 282.00 | 282.00 | 2,928,500 |
| 2025-10-23 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 299,500 |
| 2025-10-22 | 218.00 | 236.00 | 218.00 | 236.00 | 236.00 | 759,500 |
| 2025-10-21 | 198.00 | 216.00 | 198.00 | 216.00 | 216.00 | 1,348,000 |
| 2025-10-20 | 208.00 | 208.00 | 198.00 | 198.00 | 198.00 | 33,100 |
| 2025-10-17 | 206.00 | 220.00 | 206.00 | 220.00 | 220.00 | 154,100 |
| 2025-10-16 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | 221,300 |
| 2025-10-15 | 214.00 | 214.00 | 208.00 | 208.00 | 208.00 | 308,300 |
| 2025-10-14 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 14,000 |
| 2025-10-13 | 212.00 | 212.00 | 195.00 | 195.00 | 195.00 | 67,600 |
| 2025-10-10 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 297,000 |
| 2025-10-09 | 162.00 | 198.00 | 162.00 | 198.00 | 198.00 | 268,700 |
| 2025-10-08 | 190.00 | 190.00 | 180.00 | 180.00 | 180.00 | 122,700 |
| 2025-10-07 | 200.00 | 200.00 | 188.00 | 190.00 | 190.00 | 110,300 |
| 2025-10-06 | 214.00 | 214.00 | 195.00 | 204.00 | 204.00 | 308,100 |
| 2025-10-03 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 423,800 |
| 2025-10-02 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 537,500 |
| 2025-10-01 | 204.00 | 206.00 | 200.00 | 206.00 | 206.00 | 1,493,100 |
| 2025-09-30 | 248.00 | 248.00 | 222.00 | 222.00 | 222.00 | 990,300 |
| 2025-09-29 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 636,100 |
| 2025-09-26 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2025-09-25 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2025-09-24 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2025-09-23 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2025-09-22 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2025-09-19 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2025-09-18 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 718,400 |
| 2025-09-17 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-09-16 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 998,100 |
| 2025-09-15 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 769,900 |
| 2025-09-12 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 369,000 |
| 2025-09-11 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 346,400 |
| 2025-09-10 | 141.00 | 141.00 | 134.00 | 141.00 | 141.00 | 297,800 |
| 2025-09-09 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 611,300 |
| 2025-09-08 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 61,900 |
| 2025-09-05 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2025-09-04 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 65,500 |
| 2025-09-03 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 53,000 |
| 2025-09-02 | 119.00 | 119.00 | 116.00 | 118.00 | 118.00 | 34,700 |
| 2025-09-01 | 107.00 | 121.00 | 107.00 | 121.00 | 121.00 | 64,900 |
| 2025-08-29 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 212,400 |
| 2025-08-28 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 72,300 |
| 2025-08-27 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 20,100 |
| 2025-08-26 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | 106,700 |
| 2025-08-25 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 241,000 |
| 2025-08-22 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 20,500 |
| 2025-08-21 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 50,200 |
| 2025-08-20 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 116,900 |
| 2025-08-19 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 46,300 |
| 2025-08-18 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2025-08-15 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 40,800 |
| 2025-08-14 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 194,900 |
| 2025-08-13 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 26,900 |
| 2025-08-12 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 47,600 |
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.