PT Sentra Food Indonesia Tbk (FOOD.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 11:25AM WIB. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 122.00 | 122.00 | 119.00 | 121.00 | 121.00 | 51,200 |
| 27 Jun 2024 | 119.00 | 122.00 | 119.00 | 122.00 | 122.00 | 18,800 |
| 26 Jun 2024 | 122.00 | 124.00 | 119.00 | 119.00 | 119.00 | 156,800 |
| 25 Jun 2024 | 122.00 | 124.00 | 119.00 | 122.00 | 122.00 | 52,400 |
| 24 Jun 2024 | 118.00 | 128.00 | 118.00 | 120.00 | 120.00 | 254,600 |
| 21 Jun 2024 | 117.00 | 119.00 | 115.00 | 118.00 | 118.00 | 120,400 |
| 20 Jun 2024 | 118.00 | 120.00 | 117.00 | 118.00 | 118.00 | 132,800 |
| 19 Jun 2024 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | 185,700 |
| 14 Jun 2024 | 121.00 | 125.00 | 117.00 | 117.00 | 117.00 | 732,400 |
| 13 Jun 2024 | 115.00 | 130.00 | 114.00 | 121.00 | 121.00 | 656,600 |
| 12 Jun 2024 | 118.00 | 118.00 | 114.00 | 115.00 | 115.00 | 527,400 |
| 11 Jun 2024 | 119.00 | 121.00 | 115.00 | 115.00 | 115.00 | 1,219,500 |
| 10 Jun 2024 | 124.00 | 125.00 | 119.00 | 121.00 | 121.00 | 385,900 |
| 07 Jun 2024 | 125.00 | 130.00 | 122.00 | 123.00 | 123.00 | 541,100 |
| 06 Jun 2024 | 127.00 | 133.00 | 122.00 | 122.00 | 122.00 | 709,900 |
| 05 Jun 2024 | 137.00 | 145.00 | 125.00 | 125.00 | 125.00 | 3,244,300 |
| 04 Jun 2024 | 121.00 | 141.00 | 118.00 | 141.00 | 141.00 | 2,702,500 |
| 03 Jun 2024 | 119.00 | 126.00 | 119.00 | 120.00 | 120.00 | 520,600 |
| 31 May 2024 | 123.00 | 126.00 | 118.00 | 119.00 | 119.00 | 689,100 |
| 30 May 2024 | 133.00 | 133.00 | 124.00 | 124.00 | 124.00 | 1,233,500 |
| 29 May 2024 | 147.00 | 154.00 | 134.00 | 134.00 | 134.00 | 2,517,600 |
| 28 May 2024 | 165.00 | 165.00 | 141.00 | 149.00 | 149.00 | 3,327,500 |
| 27 May 2024 | 136.00 | 165.00 | 128.00 | 165.00 | 165.00 | 2,277,300 |
| 22 May 2024 | 126.00 | 145.00 | 116.00 | 138.00 | 138.00 | 7,824,400 |
| 21 May 2024 | 126.00 | 136.00 | 118.00 | 127.00 | 127.00 | 3,663,400 |
| 20 May 2024 | 119.00 | 132.00 | 116.00 | 126.00 | 126.00 | 3,826,900 |
| 17 May 2024 | 113.00 | 132.00 | 113.00 | 117.00 | 117.00 | 2,674,500 |
| 16 May 2024 | 114.00 | 117.00 | 112.00 | 114.00 | 114.00 | 1,373,000 |
| 15 May 2024 | 128.00 | 128.00 | 112.00 | 114.00 | 114.00 | 4,046,400 |
| 14 May 2024 | 112.00 | 128.00 | 112.00 | 128.00 | 128.00 | 1,796,900 |
| 13 May 2024 | 114.00 | 116.00 | 112.00 | 112.00 | 112.00 | 296,700 |
| 08 May 2024 | 119.00 | 119.00 | 108.00 | 113.00 | 113.00 | 2,435,900 |
| 07 May 2024 | 119.00 | 120.00 | 112.00 | 117.00 | 117.00 | 4,490,100 |
| 06 May 2024 | 122.00 | 125.00 | 114.00 | 120.00 | 120.00 | 723,400 |
| 03 May 2024 | 121.00 | 126.00 | 120.00 | 122.00 | 122.00 | 696,000 |
| 02 May 2024 | 121.00 | 125.00 | 119.00 | 123.00 | 123.00 | 467,200 |
| 30 Apr 2024 | 125.00 | 125.00 | 119.00 | 122.00 | 122.00 | 739,300 |
| 29 Apr 2024 | 148.00 | 151.00 | 118.00 | 123.00 | 123.00 | 4,609,000 |
| 26 Apr 2024 | 128.00 | 149.00 | 124.00 | 148.00 | 148.00 | 4,031,300 |
| 25 Apr 2024 | 117.00 | 129.00 | 117.00 | 128.00 | 128.00 | 476,300 |
| 24 Apr 2024 | 120.00 | 124.00 | 117.00 | 119.00 | 119.00 | 487,400 |
| 23 Apr 2024 | 113.00 | 130.00 | 111.00 | 120.00 | 120.00 | 931,200 |
| 22 Apr 2024 | 117.00 | 117.00 | 113.00 | 113.00 | 113.00 | 194,100 |
| 19 Apr 2024 | 116.00 | 120.00 | 115.00 | 117.00 | 117.00 | 614,000 |
| 18 Apr 2024 | 106.00 | 121.00 | 106.00 | 117.00 | 117.00 | 766,300 |
| 17 Apr 2024 | 108.00 | 108.00 | 104.00 | 106.00 | 106.00 | 21,600 |
| 16 Apr 2024 | 107.00 | 110.00 | 105.00 | 108.00 | 108.00 | 17,700 |
| 05 Apr 2024 | 109.00 | 112.00 | 106.00 | 106.00 | 106.00 | 121,000 |
| 04 Apr 2024 | 108.00 | 111.00 | 106.00 | 109.00 | 109.00 | 50,700 |
| 03 Apr 2024 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 78,300 |
| 02 Apr 2024 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | 66,500 |
| 01 Apr 2024 | 110.00 | 112.00 | 105.00 | 110.00 | 110.00 | 117,300 |
| 28 Mar 2024 | 112.00 | 113.00 | 109.00 | 110.00 | 110.00 | 37,500 |
| 27 Mar 2024 | 111.00 | 113.00 | 110.00 | 112.00 | 112.00 | 40,900 |
| 26 Mar 2024 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | 18,300 |
| 25 Mar 2024 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | 40,100 |
| 22 Mar 2024 | 111.00 | 113.00 | 110.00 | 112.00 | 112.00 | 70,500 |
| 21 Mar 2024 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | 62,300 |
| 20 Mar 2024 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | 61,300 |
| 19 Mar 2024 | 115.00 | 117.00 | 110.00 | 113.00 | 113.00 | 469,600 |
| 18 Mar 2024 | 108.00 | 116.00 | 108.00 | 116.00 | 116.00 | 303,700 |
| 15 Mar 2024 | 111.00 | 113.00 | 109.00 | 109.00 | 109.00 | 164,300 |
| 14 Mar 2024 | 111.00 | 115.00 | 108.00 | 111.00 | 111.00 | 95,800 |
| 13 Mar 2024 | 111.00 | 113.00 | 111.00 | 111.00 | 111.00 | 86,100 |
| 08 Mar 2024 | 112.00 | 113.00 | 105.00 | 111.00 | 111.00 | 131,500 |
| 07 Mar 2024 | 114.00 | 114.00 | 111.00 | 111.00 | 111.00 | 145,800 |
| 06 Mar 2024 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | 53,500 |
| 05 Mar 2024 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | 72,000 |
| 04 Mar 2024 | 115.00 | 116.00 | 113.00 | 114.00 | 114.00 | 67,200 |
| 01 Mar 2024 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | 34,800 |
| 29 Feb 2024 | 120.00 | 120.00 | 115.00 | 115.00 | 115.00 | 476,900 |
| 28 Feb 2024 | 113.00 | 121.00 | 112.00 | 120.00 | 120.00 | 316,500 |
| 27 Feb 2024 | 115.00 | 115.00 | 111.00 | 112.00 | 112.00 | 71,400 |
| 26 Feb 2024 | 113.00 | 115.00 | 111.00 | 115.00 | 115.00 | 209,200 |
| 23 Feb 2024 | 113.00 | 113.00 | 111.00 | 113.00 | 113.00 | 57,900 |
| 22 Feb 2024 | 115.00 | 115.00 | 111.00 | 113.00 | 113.00 | 112,000 |
| 21 Feb 2024 | 117.00 | 118.00 | 113.00 | 113.00 | 113.00 | 237,800 |
| 20 Feb 2024 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | 375,600 |
| 19 Feb 2024 | 115.00 | 117.00 | 114.00 | 114.00 | 114.00 | 237,900 |
| 16 Feb 2024 | 112.00 | 118.00 | 110.00 | 115.00 | 115.00 | 934,700 |
| 15 Feb 2024 | 114.00 | 115.00 | 110.00 | 112.00 | 112.00 | 607,600 |
| 13 Feb 2024 | 117.00 | 120.00 | 101.00 | 114.00 | 114.00 | 2,826,100 |
| 12 Feb 2024 | 118.00 | 123.00 | 116.00 | 117.00 | 117.00 | 1,729,000 |
| 07 Feb 2024 | 116.00 | 123.00 | 114.00 | 116.00 | 116.00 | 5,749,300 |
| 06 Feb 2024 | 115.00 | 123.00 | 111.00 | 116.00 | 116.00 | 9,007,100 |
| 05 Feb 2024 | 132.00 | 132.00 | 115.00 | 115.00 | 115.00 | 9,771,500 |
| 02 Feb 2024 | 152.00 | 152.00 | 119.00 | 135.00 | 135.00 | 22,039,000 |
| 01 Feb 2024 | 135.00 | 153.00 | 116.00 | 153.00 | 153.00 | 8,227,400 |
| 31 Jan 2024 | 105.00 | 140.00 | 104.00 | 140.00 | 140.00 | 3,167,300 |
| 30 Jan 2024 | 107.00 | 111.00 | 105.00 | 105.00 | 105.00 | 461,700 |
| 29 Jan 2024 | 120.00 | 120.00 | 107.00 | 107.00 | 107.00 | 3,376,200 |
| 26 Jan 2024 | 120.00 | 125.00 | 105.00 | 125.00 | 125.00 | 4,131,100 |
| 25 Jan 2024 | 128.00 | 130.00 | 85.00 | 128.00 | 128.00 | 4,354,600 |
| 24 Jan 2024 | 121.00 | 130.00 | 118.00 | 130.00 | 130.00 | 213,500 |
| 23 Jan 2024 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | 152,300 |
| 22 Jan 2024 | 122.00 | 124.00 | 117.00 | 124.00 | 124.00 | 628,200 |
| 19 Jan 2024 | 121.00 | 122.00 | 113.00 | 122.00 | 122.00 | 729,100 |
| 18 Jan 2024 | 130.00 | 133.00 | 120.00 | 121.00 | 121.00 | 597,500 |
| 17 Jan 2024 | 117.00 | 130.00 | 113.00 | 130.00 | 130.00 | 3,486,200 |
| 16 Jan 2024 | 111.00 | 121.00 | 110.00 | 114.00 | 114.00 | 500,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.