FOOD
Sentra Food Indonesia Tbk.
314
+ 28 (
9,79%)
At close:
Mar 07, 06:14 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 406 | 406 | 406 | 406 | 406 | 104.300 |
| Dec 11, 2025 | 432 | 450 | 432 | 450 | 450 | 191.700 |
| Dec 10, 2025 | 478 | 478 | 432 | 432 | 432 | 298.900 |
| Dec 09, 2025 | 478 | 478 | 478 | 478 | 478 | 1.174.300 |
| Dec 08, 2025 | 436 | 436 | 436 | 436 | 436 | 6.408.300 |
| Dec 05, 2025 | 390 | 398 | 390 | 398 | 398 | 259.900 |
| Dec 04, 2025 | 350 | 362 | 350 | 362 | 362 | 1.216.200 |
| Dec 03, 2025 | 320 | 342 | 310 | 330 | 330 | 2.011.300 |
| Dec 02, 2025 | 314 | 330 | 284 | 330 | 330 | 796.600 |
| Dec 01, 2025 | 286 | 314 | 286 | 314 | 314 | 262.600 |
| Nov 28, 2025 | 286 | 286 | 286 | 286 | 286 | 160.300 |
| Nov 27, 2025 | 308 | 308 | 290 | 290 | 290 | 247.100 |
| Nov 26, 2025 | 290 | 290 | 280 | 288 | 288 | 259.500 |
| Nov 25, 2025 | 322 | 322 | 296 | 296 | 296 | 450.600 |
| Nov 24, 2025 | 306 | 326 | 306 | 326 | 326 | 242.700 |
| Nov 21, 2025 | 326 | 326 | 326 | 326 | 326 | 67.500 |
| Nov 20, 2025 | 370 | 370 | 362 | 362 | 362 | 32.100 |
| Nov 19, 2025 | 402 | 402 | 402 | 402 | 402 | 0 |
| Nov 18, 2025 | 402 | 402 | 402 | 402 | 402 | 0 |
| Nov 17, 2025 | 402 | 402 | 402 | 402 | 402 | 0 |
| Nov 14, 2025 | 402 | 402 | 402 | 402 | 402 | 0 |
| Nov 13, 2025 | 402 | 402 | 402 | 402 | 402 | 0 |
| Nov 12, 2025 | 402 | 402 | 402 | 402 | 402 | 0 |
| Nov 11, 2025 | 402 | 402 | 402 | 402 | 402 | 0 |
| Nov 10, 2025 | 402 | 402 | 402 | 402 | 402 | 0 |
| Nov 07, 2025 | 402 | 402 | 402 | 402 | 402 | 0 |
| Nov 06, 2025 | 402 | 402 | 402 | 402 | 402 | 0 |
| Nov 05, 2025 | 410 | 410 | 402 | 402 | 402 | 1.504.200 |
| Nov 04, 2025 | 376 | 376 | 374 | 374 | 374 | 1.130.300 |
| Nov 03, 2025 | 378 | 410 | 378 | 378 | 378 | 344.000 |
| Oct 31, 2025 | 360 | 374 | 360 | 374 | 374 | 608.000 |
| Oct 30, 2025 | 340 | 340 | 340 | 340 | 340 | 613.400 |
| Oct 29, 2025 | 374 | 374 | 374 | 374 | 374 | 256.600 |
| Oct 28, 2025 | 340 | 340 | 340 | 340 | 340 | 977.500 |
| Oct 27, 2025 | 310 | 310 | 310 | 310 | 310 | 595.900 |
| Oct 24, 2025 | 262 | 282 | 262 | 282 | 282 | 2.928.500 |
| Oct 23, 2025 | 258 | 258 | 258 | 258 | 258 | 299.500 |
| Oct 22, 2025 | 218 | 236 | 218 | 236 | 236 | 759.500 |
| Oct 21, 2025 | 198 | 216 | 198 | 216 | 216 | 1.348.000 |
| Oct 20, 2025 | 208 | 208 | 198 | 198 | 198 | 33.100 |
| Oct 17, 2025 | 206 | 220 | 206 | 220 | 220 | 154.100 |
| Oct 16, 2025 | 208 | 208 | 206 | 206 | 206 | 221.300 |
| Oct 15, 2025 | 214 | 214 | 208 | 208 | 208 | 308.300 |
| Oct 14, 2025 | 195 | 195 | 195 | 195 | 195 | 14.000 |
| Oct 13, 2025 | 212 | 212 | 195 | 195 | 195 | 67.600 |
| Oct 10, 2025 | 216 | 216 | 216 | 216 | 216 | 297.000 |
| Oct 09, 2025 | 162 | 198 | 162 | 198 | 198 | 268.700 |
| Oct 08, 2025 | 190 | 190 | 180 | 180 | 180 | 122.700 |
| Oct 07, 2025 | 200 | 200 | 188 | 190 | 190 | 110.300 |
| Oct 06, 2025 | 214 | 214 | 195 | 204 | 204 | 308.100 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.