Sentra Food Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 117.00 | 118.00 | 117.00 | 117.00 | 117.00 | 2,700 |
| 2025-01-30 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 2,400 |
| 2025-01-24 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | 31,700 |
| 2025-01-23 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | 34,100 |
| 2025-01-22 | 117.00 | 117.00 | 116.00 | 117.00 | 117.00 | 71,100 |
| 2025-01-21 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 8,900 |
| 2025-01-20 | 116.00 | 119.00 | 116.00 | 117.00 | 117.00 | 14,800 |
| 2025-01-17 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 69,200 |
| 2025-01-16 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | 29,300 |
| 2025-01-15 | 117.00 | 117.00 | 116.00 | 117.00 | 117.00 | 2,500 |
| 2025-01-14 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | 8,400 |
| 2025-01-13 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 228,300 |
| 2025-01-10 | 116.00 | 117.00 | 116.00 | 116.00 | 116.00 | 120,600 |
| 2025-01-09 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 142,400 |
| 2025-01-08 | 117.00 | 119.00 | 116.00 | 116.00 | 116.00 | 117,400 |
| 2025-01-07 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | 63,300 |
| 2025-01-06 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | 27,100 |
| 2025-01-03 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | 6,400 |
| 2025-01-02 | 116.00 | 119.00 | 116.00 | 117.00 | 117.00 | 1,200 |
| 2024-12-30 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 2,600 |
| 2024-12-27 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | 12,900 |
| 2024-12-24 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 66,500 |
| 2024-12-23 | 114.00 | 119.00 | 113.00 | 116.00 | 116.00 | 127,200 |
| 2024-12-20 | 115.00 | 117.00 | 112.00 | 114.00 | 114.00 | 342,400 |
| 2024-12-19 | 118.00 | 119.00 | 110.00 | 115.00 | 115.00 | 816,000 |
| 2024-12-18 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | 21,500 |
| 2024-12-17 | 117.00 | 117.00 | 113.00 | 115.00 | 115.00 | 366,100 |
| 2024-12-16 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | 28,900 |
| 2024-12-13 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 10,500 |
| 2024-12-12 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | 37,100 |
| 2024-12-11 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 2,100 |
| 2024-12-10 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 10,800 |
| 2024-12-09 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | 231,100 |
| 2024-12-06 | 119.00 | 121.00 | 117.00 | 117.00 | 117.00 | 344,100 |
| 2024-12-05 | 119.00 | 122.00 | 117.00 | 117.00 | 117.00 | 139,400 |
| 2024-12-04 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 62,200 |
| 2024-12-03 | 117.00 | 118.00 | 117.00 | 117.00 | 117.00 | 76,400 |
| 2024-12-02 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | 32,100 |
| 2024-11-29 | 117.00 | 118.00 | 115.00 | 118.00 | 118.00 | 224,300 |
| 2024-11-28 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 47,900 |
| 2024-11-26 | 116.00 | 118.00 | 116.00 | 117.00 | 117.00 | 104,300 |
| 2024-11-25 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | 111,600 |
| 2024-11-22 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | 36,400 |
| 2024-11-21 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 50,100 |
| 2024-11-20 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | 4,500 |
| 2024-11-19 | 118.00 | 118.00 | 115.00 | 116.00 | 116.00 | 305,100 |
| 2024-11-18 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | 133,600 |
| 2024-11-15 | 118.00 | 119.00 | 115.00 | 118.00 | 118.00 | 137,600 |
| 2024-11-14 | 118.00 | 119.00 | 116.00 | 119.00 | 119.00 | 13,200 |
| 2024-11-13 | 116.00 | 118.00 | 116.00 | 117.00 | 117.00 | 18,300 |
| 2024-11-12 | 116.00 | 118.00 | 116.00 | 116.00 | 116.00 | 161,500 |
| 2024-11-11 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 56,900 |
| 2024-11-08 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | 852,100 |
| 2024-11-07 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | 99,200 |
| 2024-11-06 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | 142,200 |
| 2024-11-05 | 125.00 | 125.00 | 116.00 | 118.00 | 118.00 | 122,300 |
| 2024-11-04 | 117.00 | 117.00 | 116.00 | 117.00 | 117.00 | 1,900 |
| 2024-11-01 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | 30,400 |
| 2024-10-31 | 118.00 | 119.00 | 116.00 | 119.00 | 119.00 | 274,000 |
| 2024-10-30 | 118.00 | 120.00 | 113.00 | 116.00 | 116.00 | 506,800 |
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.