FOOD
Sentra Food Indonesia Tbk.
314
+ 28 (
9,79%)
At close:
Mar 07, 06:15 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2025 | 216 | 216 | 216 | 216 | 216 | 423.800 |
| Oct 02, 2025 | 206 | 206 | 206 | 206 | 206 | 537.500 |
| Oct 01, 2025 | 204 | 206 | 200 | 206 | 206 | 1.493.100 |
| Sep 30, 2025 | 248 | 248 | 222 | 222 | 222 | 990.300 |
| Sep 29, 2025 | 246 | 246 | 246 | 246 | 246 | 636.100 |
| Sep 26, 2025 | 224 | 224 | 224 | 224 | 224 | 0 |
| Sep 25, 2025 | 224 | 224 | 224 | 224 | 224 | 0 |
| Sep 24, 2025 | 224 | 224 | 224 | 224 | 224 | 0 |
| Sep 23, 2025 | 224 | 224 | 224 | 224 | 224 | 0 |
| Sep 22, 2025 | 224 | 224 | 224 | 224 | 224 | 0 |
| Sep 19, 2025 | 224 | 224 | 224 | 224 | 224 | 0 |
| Sep 18, 2025 | 224 | 224 | 224 | 224 | 224 | 718.400 |
| Sep 17, 2025 | 204 | 204 | 204 | 204 | 204 | 0 |
| Sep 16, 2025 | 204 | 204 | 204 | 204 | 204 | 998.100 |
| Sep 15, 2025 | 187 | 187 | 187 | 187 | 187 | 769.900 |
| Sep 12, 2025 | 170 | 170 | 170 | 170 | 170 | 369.000 |
| Sep 11, 2025 | 155 | 155 | 155 | 155 | 155 | 346.400 |
| Sep 10, 2025 | 141 | 141 | 134 | 141 | 141 | 297.800 |
| Sep 09, 2025 | 129 | 129 | 129 | 129 | 129 | 611.300 |
| Sep 08, 2025 | 118 | 118 | 118 | 118 | 118 | 61.900 |
| Sep 04, 2025 | 118 | 118 | 118 | 118 | 118 | 65.500 |
| Sep 03, 2025 | 118 | 118 | 118 | 118 | 118 | 53.000 |
| Sep 02, 2025 | 119 | 119 | 116 | 118 | 118 | 34.700 |
| Sep 01, 2025 | 107 | 121 | 107 | 121 | 121 | 64.900 |
| Aug 29, 2025 | 109 | 111 | 109 | 111 | 111 | 212.400 |
| Aug 28, 2025 | 106 | 107 | 106 | 107 | 107 | 72.300 |
| Aug 27, 2025 | 105 | 106 | 105 | 106 | 106 | 20.100 |
| Aug 26, 2025 | 105 | 105 | 104 | 105 | 105 | 106.700 |
| Aug 25, 2025 | 103 | 103 | 102 | 102 | 102 | 241.000 |
| Aug 22, 2025 | 104 | 104 | 102 | 102 | 102 | 20.500 |
| Aug 21, 2025 | 104 | 104 | 104 | 104 | 104 | 50.200 |
| Aug 20, 2025 | 104 | 104 | 104 | 104 | 104 | 116.900 |
| Aug 19, 2025 | 105 | 105 | 104 | 104 | 104 | 46.300 |
| Aug 15, 2025 | 106 | 106 | 105 | 105 | 105 | 40.800 |
| Aug 14, 2025 | 106 | 106 | 106 | 106 | 106 | 194.900 |
| Aug 13, 2025 | 106 | 106 | 106 | 106 | 106 | 26.900 |
| Aug 12, 2025 | 105 | 105 | 105 | 105 | 105 | 47.600 |
| Aug 11, 2025 | 101 | 102 | 101 | 102 | 102 | 2.200 |
| Aug 08, 2025 | 100 | 105 | 100 | 104 | 104 | 700 |
| Aug 07, 2025 | 101 | 101 | 100 | 101 | 101 | 55.500 |
| Aug 06, 2025 | 103 | 103 | 101 | 101 | 101 | 13.800 |
| Aug 05, 2025 | 104 | 105 | 103 | 103 | 103 | 900 |
| Aug 04, 2025 | 104 | 104 | 104 | 104 | 104 | 21.000 |
| Aug 01, 2025 | 105 | 105 | 103 | 103 | 103 | 1.200 |
| Jul 31, 2025 | 100 | 101 | 100 | 101 | 101 | 600 |
| Jul 30, 2025 | 101 | 101 | 100 | 101 | 101 | 2.100 |
| Jul 29, 2025 | 104 | 104 | 103 | 103 | 103 | 500 |
| Jul 28, 2025 | 104 | 104 | 104 | 104 | 104 | 500 |
| Jul 25, 2025 | 104 | 104 | 104 | 104 | 104 | 700 |
| Jul 24, 2025 | 101 | 104 | 100 | 104 | 104 | 40.300 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.