Sentra Food Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 119.00 | 121.00 | 115.00 | 118.00 | 118.00 | 1,832,600 |
| 2024-10-28 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | 54,200 |
| 2024-10-25 | 122.00 | 122.00 | 118.00 | 119.00 | 119.00 | 51,500 |
| 2024-10-24 | 120.00 | 125.00 | 120.00 | 120.00 | 120.00 | 44,300 |
| 2024-10-23 | 122.00 | 125.00 | 120.00 | 121.00 | 121.00 | 190,400 |
| 2024-10-22 | 125.00 | 125.00 | 120.00 | 121.00 | 121.00 | 193,700 |
| 2024-10-21 | 120.00 | 126.00 | 118.00 | 125.00 | 125.00 | 810,400 |
| 2024-10-18 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 52,500 |
| 2024-10-17 | 120.00 | 121.00 | 119.00 | 119.00 | 119.00 | 173,300 |
| 2024-10-16 | 118.00 | 130.00 | 118.00 | 118.00 | 118.00 | 1,782,200 |
| 2024-10-15 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | 73,400 |
| 2024-10-14 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | 97,800 |
| 2024-10-11 | 120.00 | 121.00 | 119.00 | 119.00 | 119.00 | 116,800 |
| 2024-10-10 | 123.00 | 123.00 | 119.00 | 120.00 | 120.00 | 48,200 |
| 2024-10-09 | 122.00 | 122.00 | 119.00 | 120.00 | 120.00 | 249,500 |
| 2024-10-08 | 119.00 | 122.00 | 119.00 | 122.00 | 122.00 | 136,600 |
| 2024-10-07 | 121.00 | 124.00 | 117.00 | 119.00 | 119.00 | 625,200 |
| 2024-10-04 | 120.00 | 121.00 | 119.00 | 119.00 | 119.00 | 48,800 |
| 2024-10-03 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 41,000 |
| 2024-10-02 | 124.00 | 125.00 | 121.00 | 121.00 | 121.00 | 542,900 |
| 2024-10-01 | 121.00 | 128.00 | 119.00 | 125.00 | 125.00 | 1,264,100 |
| 2024-09-30 | 119.00 | 132.00 | 118.00 | 121.00 | 121.00 | 1,187,100 |
| 2024-09-27 | 120.00 | 130.00 | 119.00 | 119.00 | 119.00 | 2,408,700 |
| 2024-09-26 | 118.00 | 120.00 | 117.00 | 120.00 | 120.00 | 348,300 |
| 2024-09-25 | 119.00 | 121.00 | 117.00 | 118.00 | 118.00 | 30,700 |
| 2024-09-24 | 120.00 | 120.00 | 117.00 | 119.00 | 119.00 | 61,900 |
| 2024-09-23 | 120.00 | 121.00 | 118.00 | 118.00 | 118.00 | 120,000 |
| 2024-09-20 | 120.00 | 121.00 | 117.00 | 120.00 | 120.00 | 93,100 |
| 2024-09-19 | 121.00 | 121.00 | 117.00 | 121.00 | 121.00 | 289,800 |
| 2024-09-18 | 122.00 | 124.00 | 118.00 | 119.00 | 119.00 | 1,322,800 |
| 2024-09-17 | 116.00 | 140.00 | 116.00 | 122.00 | 122.00 | 5,726,400 |
| 2024-09-13 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | 161,300 |
| 2024-09-12 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | 385,200 |
| 2024-09-11 | 117.00 | 120.00 | 114.00 | 119.00 | 119.00 | 381,000 |
| 2024-09-10 | 121.00 | 122.00 | 117.00 | 118.00 | 118.00 | 602,000 |
| 2024-09-09 | 119.00 | 122.00 | 119.00 | 120.00 | 120.00 | 135,600 |
| 2024-09-06 | 121.00 | 125.00 | 119.00 | 120.00 | 120.00 | 1,662,400 |
| 2024-09-05 | 119.00 | 124.00 | 118.00 | 121.00 | 121.00 | 909,600 |
| 2024-09-04 | 120.00 | 120.00 | 117.00 | 119.00 | 119.00 | 41,600 |
| 2024-09-03 | 118.00 | 119.00 | 115.00 | 119.00 | 119.00 | 209,600 |
| 2024-09-02 | 118.00 | 119.00 | 116.00 | 116.00 | 116.00 | 10,400 |
| 2024-08-30 | 118.00 | 118.00 | 115.00 | 116.00 | 116.00 | 150,000 |
| 2024-08-29 | 115.00 | 126.00 | 112.00 | 116.00 | 116.00 | 2,282,300 |
| 2024-08-28 | 117.00 | 118.00 | 115.00 | 117.00 | 117.00 | 92,500 |
| 2024-08-27 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 212,800 |
| 2024-08-26 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | 379,100 |
| 2024-08-23 | 113.00 | 117.00 | 110.00 | 111.00 | 111.00 | 1,506,400 |
| 2024-08-22 | 115.00 | 117.00 | 108.00 | 109.00 | 109.00 | 1,512,700 |
| 2024-08-21 | 117.00 | 118.00 | 115.00 | 117.00 | 117.00 | 50,400 |
| 2024-08-20 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | 48,800 |
| 2024-08-19 | 115.00 | 120.00 | 115.00 | 116.00 | 116.00 | 176,900 |
| 2024-08-16 | 115.00 | 117.00 | 115.00 | 115.00 | 115.00 | 44,700 |
| 2024-08-15 | 117.00 | 118.00 | 114.00 | 116.00 | 116.00 | 99,600 |
| 2024-08-14 | 114.00 | 116.00 | 113.00 | 115.00 | 115.00 | 308,900 |
| 2024-08-13 | 116.00 | 117.00 | 112.00 | 114.00 | 114.00 | 282,000 |
| 2024-08-12 | 114.00 | 117.00 | 114.00 | 115.00 | 115.00 | 360,800 |
| 2024-08-09 | 119.00 | 119.00 | 114.00 | 114.00 | 114.00 | 736,900 |
| 2024-08-08 | 119.00 | 121.00 | 118.00 | 119.00 | 119.00 | 8,800 |
| 2024-08-07 | 118.00 | 120.00 | 116.00 | 119.00 | 119.00 | 336,900 |
| 2024-08-06 | 115.00 | 118.00 | 115.00 | 118.00 | 118.00 | 90,400 |
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.