Sentra Food Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 107.00 | 107.00 | 105.00 | 107.00 | 107.00 | 29,900 |
| 2025-05-07 | 108.00 | 110.00 | 108.00 | 108.00 | 108.00 | 700 |
| 2025-05-06 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 3,400 |
| 2025-05-05 | 112.00 | 112.00 | 106.00 | 107.00 | 107.00 | 6,900 |
| 2025-05-02 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 4,200 |
| 2025-04-30 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | 8,400 |
| 2025-04-29 | 105.00 | 110.00 | 105.00 | 109.00 | 109.00 | 19,900 |
| 2025-04-28 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 23,400 |
| 2025-04-25 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 3,200 |
| 2025-04-24 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 17,700 |
| 2025-04-23 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 12,800 |
| 2025-04-22 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 19,200 |
| 2025-04-21 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 2,900 |
| 2025-04-17 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 14,100 |
| 2025-04-16 | 100.00 | 109.00 | 100.00 | 101.00 | 101.00 | 13,900 |
| 2025-04-15 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 6,500 |
| 2025-04-14 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 4,400 |
| 2025-04-11 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 200 |
| 2025-04-10 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 6,900 |
| 2025-04-09 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 50,000 |
| 2025-04-08 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | 400 |
| 2025-03-27 | 111.00 | 112.00 | 109.00 | 112.00 | 112.00 | 33,000 |
| 2025-03-26 | 115.00 | 118.00 | 110.00 | 111.00 | 111.00 | 33,400 |
| 2025-03-25 | 116.00 | 117.00 | 110.00 | 113.00 | 113.00 | 4,800 |
| 2025-03-24 | 113.00 | 117.00 | 109.00 | 116.00 | 116.00 | 6,500 |
| 2025-03-21 | 115.00 | 117.00 | 112.00 | 113.00 | 113.00 | 17,600 |
| 2025-03-20 | 112.00 | 116.00 | 112.00 | 113.00 | 113.00 | 32,600 |
| 2025-03-19 | 117.00 | 117.00 | 110.00 | 112.00 | 112.00 | 3,000 |
| 2025-03-18 | 114.00 | 116.00 | 110.00 | 112.00 | 112.00 | 10,300 |
| 2025-03-17 | 114.00 | 117.00 | 107.00 | 110.00 | 110.00 | 12,600 |
| 2025-03-14 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 19,300 |
| 2025-03-13 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | 12,000 |
| 2025-03-12 | 115.00 | 115.00 | 110.00 | 115.00 | 115.00 | 25,600 |
| 2025-03-11 | 116.00 | 116.00 | 107.00 | 115.00 | 115.00 | 670,700 |
| 2025-03-10 | 118.00 | 118.00 | 105.00 | 116.00 | 116.00 | 124,300 |
| 2025-03-07 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 2,500 |
| 2025-03-06 | 115.00 | 118.00 | 114.00 | 114.00 | 114.00 | 23,300 |
| 2025-03-05 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 6,300 |
| 2025-03-04 | 116.00 | 117.00 | 116.00 | 116.00 | 116.00 | 102,900 |
| 2025-03-03 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | 8,700 |
| 2025-02-28 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1,000 |
| 2025-02-27 | 116.00 | 118.00 | 116.00 | 116.00 | 116.00 | 51,100 |
| 2025-02-26 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | 55,000 |
| 2025-02-25 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | 41,400 |
| 2025-02-24 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1,600 |
| 2025-02-21 | 115.00 | 118.00 | 115.00 | 116.00 | 116.00 | 8,200 |
| 2025-02-20 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | 43,700 |
| 2025-02-19 | 118.00 | 118.00 | 115.00 | 117.00 | 117.00 | 12,600 |
| 2025-02-18 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 81,600 |
| 2025-02-17 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | 2,000 |
| 2025-02-14 | 116.00 | 116.00 | 115.00 | 116.00 | 116.00 | 95,900 |
| 2025-02-13 | 114.00 | 114.00 | 113.00 | 114.00 | 114.00 | 104,400 |
| 2025-02-12 | 115.00 | 119.00 | 115.00 | 119.00 | 119.00 | 20,900 |
| 2025-02-11 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | 356,200 |
| 2025-02-10 | 116.00 | 117.00 | 116.00 | 116.00 | 116.00 | 179,900 |
| 2025-02-07 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 283,100 |
| 2025-02-06 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | 146,200 |
| 2025-02-05 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | 53,800 |
| 2025-02-04 | 115.00 | 118.00 | 115.00 | 118.00 | 118.00 | 81,800 |
| 2025-02-03 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | 17,200 |
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.