Sentra Food Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 2,200 |
| 2025-08-08 | 100.00 | 105.00 | 100.00 | 104.00 | 104.00 | 700 |
| 2025-08-07 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 55,500 |
| 2025-08-06 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | 13,800 |
| 2025-08-05 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | 900 |
| 2025-08-04 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 21,000 |
| 2025-08-01 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | 1,200 |
| 2025-07-31 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 600 |
| 2025-07-30 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 2,100 |
| 2025-07-29 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 500 |
| 2025-07-28 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 500 |
| 2025-07-25 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 700 |
| 2025-07-24 | 101.00 | 104.00 | 100.00 | 104.00 | 104.00 | 40,300 |
| 2025-07-23 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 1,400 |
| 2025-07-22 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 5,000 |
| 2025-07-21 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 8,200 |
| 2025-07-18 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 200 |
| 2025-07-17 | 102.00 | 107.00 | 102.00 | 107.00 | 107.00 | 3,300 |
| 2025-07-16 | 106.00 | 106.00 | 102.00 | 102.00 | 102.00 | 1,300 |
| 2025-07-15 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | 12,900 |
| 2025-07-14 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | 2,200 |
| 2025-07-11 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 1,300 |
| 2025-07-10 | 101.00 | 105.00 | 101.00 | 103.00 | 103.00 | 400 |
| 2025-07-09 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2025-07-08 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 12,200 |
| 2025-07-07 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 1,100 |
| 2025-07-04 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 18,000 |
| 2025-07-03 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 2,800 |
| 2025-07-02 | 99.000 | 105.00 | 99.000 | 105.00 | 105.00 | 28,100 |
| 2025-07-01 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | 800 |
| 2025-06-30 | 103.00 | 103.00 | 101.00 | 103.00 | 103.00 | 30,600 |
| 2025-06-26 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 22,300 |
| 2025-06-25 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | 76,300 |
| 2025-06-24 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | 58,900 |
| 2025-06-23 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 700 |
| 2025-06-20 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | 7,700 |
| 2025-06-19 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | 19,100 |
| 2025-06-18 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 2,100 |
| 2025-06-17 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 100 |
| 2025-06-16 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 400 |
| 2025-06-13 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 22,900 |
| 2025-06-12 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 15,800 |
| 2025-06-11 | 102.00 | 104.00 | 101.00 | 104.00 | 104.00 | 24,200 |
| 2025-06-10 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 12,400 |
| 2025-06-05 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 1,400 |
| 2025-06-04 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 3,500 |
| 2025-06-03 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | 9,200 |
| 2025-06-02 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 700 |
| 2025-05-28 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 5,700 |
| 2025-05-27 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 9,200 |
| 2025-05-26 | 109.00 | 109.00 | 106.00 | 108.00 | 108.00 | 46,900 |
| 2025-05-23 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 100 |
| 2025-05-22 | 109.00 | 111.00 | 109.00 | 110.00 | 110.00 | 36,200 |
| 2025-05-21 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 4,400 |
| 2025-05-20 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | 2,400 |
| 2025-05-19 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 51,100 |
| 2025-05-16 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 400 |
| 2025-05-15 | 104.00 | 107.00 | 104.00 | 107.00 | 107.00 | 17,300 |
| 2025-05-14 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 400 |
| 2025-05-09 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | 6,900 |
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.