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 |
|---|---|---|---|---|---|---|
| Jul 23, 2025 | 102 | 102 | 102 | 102 | 102 | 1.400 |
| Jul 22, 2025 | 103 | 103 | 102 | 102 | 102 | 5.000 |
| Jul 21, 2025 | 103 | 104 | 103 | 104 | 104 | 8.200 |
| Jul 18, 2025 | 103 | 103 | 103 | 103 | 103 | 200 |
| Jul 17, 2025 | 102 | 107 | 102 | 107 | 107 | 3.300 |
| Jul 16, 2025 | 106 | 106 | 102 | 102 | 102 | 1.300 |
| Jul 15, 2025 | 103 | 106 | 103 | 106 | 106 | 12.900 |
| Jul 14, 2025 | 104 | 105 | 104 | 104 | 104 | 2.200 |
| Jul 11, 2025 | 102 | 103 | 102 | 103 | 103 | 1.300 |
| Jul 10, 2025 | 101 | 105 | 101 | 103 | 103 | 400 |
| Jul 09, 2025 | 105 | 105 | 105 | 105 | 105 | 0 |
| Jul 08, 2025 | 104 | 105 | 104 | 105 | 105 | 12.200 |
| Jul 07, 2025 | 106 | 106 | 105 | 105 | 105 | 1.100 |
| Jul 04, 2025 | 105 | 106 | 105 | 106 | 106 | 18.000 |
| Jul 03, 2025 | 106 | 106 | 105 | 105 | 105 | 2.800 |
| Jul 02, 2025 | 99 | 105 | 99 | 105 | 105 | 28.100 |
| Jul 01, 2025 | 103 | 103 | 101 | 101 | 101 | 800 |
| Jun 30, 2025 | 103 | 103 | 101 | 103 | 103 | 30.600 |
| Jun 26, 2025 | 102 | 103 | 102 | 103 | 103 | 22.300 |
| Jun 25, 2025 | 102 | 103 | 102 | 102 | 102 | 76.300 |
| Jun 24, 2025 | 102 | 102 | 101 | 102 | 102 | 58.900 |
| Jun 23, 2025 | 102 | 102 | 102 | 102 | 102 | 700 |
| Jun 20, 2025 | 102 | 102 | 100 | 100 | 100 | 7.700 |
| Jun 19, 2025 | 101 | 102 | 100 | 102 | 102 | 19.100 |
| Jun 18, 2025 | 102 | 102 | 101 | 101 | 101 | 2.100 |
| Jun 17, 2025 | 102 | 102 | 102 | 102 | 102 | 100 |
| Jun 16, 2025 | 102 | 102 | 102 | 102 | 102 | 400 |
| Jun 13, 2025 | 103 | 103 | 103 | 103 | 103 | 22.900 |
| Jun 12, 2025 | 102 | 103 | 102 | 103 | 103 | 15.800 |
| Jun 11, 2025 | 102 | 104 | 101 | 104 | 104 | 24.200 |
| Jun 10, 2025 | 103 | 103 | 103 | 103 | 103 | 12.400 |
| Jun 05, 2025 | 104 | 104 | 103 | 103 | 103 | 1.400 |
| Jun 04, 2025 | 104 | 104 | 103 | 103 | 103 | 3.500 |
| Jun 03, 2025 | 106 | 106 | 104 | 104 | 104 | 9.200 |
| Jun 02, 2025 | 105 | 106 | 105 | 106 | 106 | 700 |
| May 28, 2025 | 105 | 107 | 105 | 107 | 107 | 5.700 |
| May 27, 2025 | 108 | 108 | 107 | 107 | 107 | 9.200 |
| May 26, 2025 | 109 | 109 | 106 | 108 | 108 | 46.900 |
| May 23, 2025 | 109 | 109 | 109 | 109 | 109 | 100 |
| May 22, 2025 | 109 | 111 | 109 | 110 | 110 | 36.200 |
| May 21, 2025 | 108 | 110 | 108 | 110 | 110 | 4.400 |
| May 20, 2025 | 110 | 110 | 107 | 107 | 107 | 2.400 |
| May 19, 2025 | 110 | 110 | 110 | 110 | 110 | 51.100 |
| May 16, 2025 | 104 | 104 | 104 | 104 | 104 | 400 |
| May 15, 2025 | 104 | 107 | 104 | 107 | 107 | 17.300 |
| May 14, 2025 | 107 | 107 | 107 | 107 | 107 | 400 |
| May 09, 2025 | 110 | 110 | 107 | 107 | 107 | 6.900 |
| May 08, 2025 | 107 | 107 | 105 | 107 | 107 | 29.900 |
| May 07, 2025 | 108 | 110 | 108 | 108 | 108 | 700 |
| May 06, 2025 | 107 | 108 | 107 | 108 | 108 | 3.400 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.