FOOD
Sentra Food Indonesia Tbk.
314
+ 28 (
9,79%)
At close:
Mar 07, 06:17 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 05, 2025 | 112 | 112 | 106 | 107 | 107 | 6.900 |
| May 02, 2025 | 110 | 112 | 110 | 112 | 112 | 4.200 |
| Apr 30, 2025 | 111 | 111 | 110 | 110 | 110 | 8.400 |
| Apr 29, 2025 | 105 | 110 | 105 | 109 | 109 | 19.900 |
| Apr 28, 2025 | 105 | 105 | 105 | 105 | 105 | 23.400 |
| Apr 25, 2025 | 105 | 105 | 105 | 105 | 105 | 3.200 |
| Apr 24, 2025 | 106 | 106 | 105 | 105 | 105 | 17.700 |
| Apr 23, 2025 | 105 | 106 | 105 | 106 | 106 | 12.800 |
| Apr 22, 2025 | 104 | 105 | 103 | 104 | 104 | 19.200 |
| Apr 21, 2025 | 104 | 104 | 104 | 104 | 104 | 2.900 |
| Apr 17, 2025 | 101 | 104 | 101 | 104 | 104 | 14.100 |
| Apr 16, 2025 | 100 | 109 | 100 | 101 | 101 | 13.900 |
| Apr 15, 2025 | 108 | 108 | 108 | 108 | 108 | 6.500 |
| Apr 14, 2025 | 109 | 109 | 109 | 109 | 109 | 4.400 |
| Apr 11, 2025 | 110 | 110 | 110 | 110 | 110 | 200 |
| Apr 10, 2025 | 110 | 110 | 110 | 110 | 110 | 6.900 |
| Apr 09, 2025 | 110 | 110 | 110 | 110 | 110 | 50.000 |
| Apr 08, 2025 | 112 | 112 | 110 | 110 | 110 | 400 |
| Mar 27, 2025 | 111 | 112 | 109 | 112 | 112 | 33.000 |
| Mar 26, 2025 | 115 | 118 | 110 | 111 | 111 | 33.400 |
| Mar 25, 2025 | 116 | 117 | 110 | 113 | 113 | 4.800 |
| Mar 24, 2025 | 113 | 117 | 109 | 116 | 116 | 6.500 |
| Mar 21, 2025 | 115 | 117 | 112 | 113 | 113 | 17.600 |
| Mar 20, 2025 | 112 | 116 | 112 | 113 | 113 | 32.600 |
| Mar 19, 2025 | 117 | 117 | 110 | 112 | 112 | 3.000 |
| Mar 18, 2025 | 114 | 116 | 110 | 112 | 112 | 10.300 |
| Mar 17, 2025 | 114 | 117 | 107 | 110 | 110 | 12.600 |
| Mar 14, 2025 | 114 | 114 | 114 | 114 | 114 | 19.300 |
| Mar 13, 2025 | 115 | 116 | 114 | 114 | 114 | 12.000 |
| Mar 12, 2025 | 115 | 115 | 110 | 115 | 115 | 25.600 |
| Mar 11, 2025 | 116 | 116 | 107 | 115 | 115 | 670.700 |
| Mar 10, 2025 | 118 | 118 | 105 | 116 | 116 | 124.300 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.