FOOD
Sentra Food Indonesia Tbk.
314
+ 28 (
9,79%)
At close:
Mar 07, 00:43 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 238 | 238 | 238 | 238 | 238 | 62.200 |
| Mar 02, 2026 | 216 | 220 | 216 | 218 | 218 | 69.900 |
| Feb 27, 2026 | 238 | 238 | 238 | 238 | 238 | 60.300 |
| Feb 26, 2026 | 242 | 258 | 242 | 256 | 256 | 59.500 |
| Feb 25, 2026 | 262 | 262 | 262 | 262 | 262 | 75.400 |
| Feb 24, 2026 | 286 | 314 | 286 | 286 | 286 | 51.300 |
| Feb 23, 2026 | 286 | 286 | 260 | 286 | 286 | 20.200 |
| Feb 20, 2026 | 304 | 304 | 286 | 286 | 286 | 63.400 |
| Feb 19, 2026 | 250 | 286 | 250 | 286 | 286 | 169.700 |
| Feb 18, 2026 | 274 | 276 | 272 | 272 | 272 | 465.900 |
| Feb 13, 2026 | 302 | 302 | 302 | 302 | 302 | 143.800 |
| Feb 12, 2026 | 276 | 276 | 276 | 276 | 276 | 30.300 |
| Feb 11, 2026 | 252 | 252 | 252 | 252 | 252 | 38.900 |
| Feb 10, 2026 | 210 | 230 | 210 | 230 | 230 | 42.900 |
| Feb 09, 2026 | 210 | 214 | 210 | 210 | 210 | 65.600 |
| Feb 06, 2026 | 228 | 228 | 206 | 206 | 206 | 28.500 |
| Feb 05, 2026 | 210 | 228 | 210 | 228 | 228 | 673.000 |
| Feb 04, 2026 | 208 | 208 | 208 | 208 | 208 | 97.400 |
| Feb 03, 2026 | 208 | 208 | 208 | 208 | 208 | 79.900 |
| Feb 02, 2026 | 230 | 230 | 230 | 230 | 230 | 12.500 |
| Jan 30, 2026 | 212 | 232 | 212 | 232 | 232 | 147.300 |
| Jan 29, 2026 | 212 | 212 | 212 | 212 | 212 | 204.500 |
| Jan 28, 2026 | 260 | 260 | 234 | 234 | 234 | 46.300 |
| Jan 27, 2026 | 268 | 268 | 260 | 260 | 260 | 129.200 |
| Jan 26, 2026 | 262 | 270 | 262 | 270 | 270 | 131.300 |
| Jan 23, 2026 | 262 | 262 | 262 | 262 | 262 | 621.800 |
| Jan 22, 2026 | 290 | 290 | 290 | 290 | 290 | 91.500 |
| Jan 21, 2026 | 290 | 290 | 290 | 290 | 290 | 209.700 |
| Jan 20, 2026 | 312 | 312 | 290 | 290 | 290 | 394.400 |
| Jan 19, 2026 | 312 | 312 | 312 | 312 | 312 | 284.200 |
| Jan 15, 2026 | 312 | 312 | 298 | 312 | 312 | 166.400 |
| Jan 14, 2026 | 314 | 314 | 314 | 314 | 314 | 279.700 |
| Jan 13, 2026 | 278 | 286 | 278 | 286 | 286 | 422.700 |
| Jan 12, 2026 | 308 | 308 | 308 | 308 | 308 | 201.900 |
| Jan 09, 2026 | 306 | 310 | 306 | 310 | 310 | 99.300 |
| Jan 08, 2026 | 338 | 338 | 306 | 306 | 306 | 382.000 |
| Jan 07, 2026 | 342 | 342 | 338 | 338 | 338 | 97.400 |
| Jan 06, 2026 | 346 | 346 | 340 | 346 | 346 | 108.700 |
| Jan 05, 2026 | 422 | 422 | 346 | 346 | 346 | 124.900 |
| Jan 02, 2026 | 378 | 384 | 378 | 384 | 384 | 221.500 |
| Dec 30, 2025 | 322 | 350 | 322 | 350 | 350 | 236.600 |
| Dec 29, 2025 | 356 | 358 | 322 | 322 | 322 | 240.200 |
| Dec 24, 2025 | 370 | 370 | 356 | 356 | 356 | 24.200 |
| Dec 23, 2025 | 370 | 370 | 370 | 370 | 370 | 51.700 |
| Dec 22, 2025 | 380 | 380 | 370 | 370 | 370 | 202.600 |
| Dec 19, 2025 | 382 | 398 | 350 | 380 | 380 | 42.600 |
| Dec 18, 2025 | 406 | 406 | 382 | 382 | 382 | 91.800 |
| Dec 17, 2025 | 410 | 410 | 410 | 410 | 410 | 199.200 |
| Dec 16, 2025 | 396 | 442 | 396 | 412 | 412 | 107.600 |
| Dec 15, 2025 | 400 | 440 | 398 | 440 | 440 | 366.000 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.