PT Sentra Food Indonesia Tbk (FOOD.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
At close: 04:10PM WIB
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 30, 2024 | 133.00 | 133.00 | 124.00 | 124.00 | 124.00 | 1,233,500 |
| May 29, 2024 | 147.00 | 154.00 | 134.00 | 134.00 | 134.00 | 2,517,600 |
| May 28, 2024 | 165.00 | 165.00 | 141.00 | 149.00 | 149.00 | 3,327,500 |
| May 27, 2024 | 136.00 | 165.00 | 128.00 | 165.00 | 165.00 | 2,277,300 |
| May 22, 2024 | 126.00 | 145.00 | 116.00 | 138.00 | 138.00 | 7,824,400 |
| May 21, 2024 | 126.00 | 136.00 | 118.00 | 127.00 | 127.00 | 3,663,400 |
| May 20, 2024 | 119.00 | 132.00 | 116.00 | 126.00 | 126.00 | 3,826,900 |
| May 17, 2024 | 113.00 | 132.00 | 113.00 | 117.00 | 117.00 | 2,674,500 |
| May 16, 2024 | 114.00 | 117.00 | 112.00 | 114.00 | 114.00 | 1,373,000 |
| May 15, 2024 | 128.00 | 128.00 | 112.00 | 114.00 | 114.00 | 4,046,400 |
| May 14, 2024 | 112.00 | 128.00 | 112.00 | 128.00 | 128.00 | 1,796,900 |
| May 13, 2024 | 114.00 | 116.00 | 112.00 | 112.00 | 112.00 | 296,700 |
| May 08, 2024 | 119.00 | 119.00 | 108.00 | 113.00 | 113.00 | 2,435,900 |
| May 07, 2024 | 119.00 | 120.00 | 112.00 | 117.00 | 117.00 | 4,490,100 |
| May 06, 2024 | 122.00 | 125.00 | 114.00 | 120.00 | 120.00 | 723,400 |
| May 03, 2024 | 121.00 | 126.00 | 120.00 | 122.00 | 122.00 | 696,000 |
| May 02, 2024 | 121.00 | 125.00 | 119.00 | 123.00 | 123.00 | 467,200 |
| Apr 30, 2024 | 125.00 | 125.00 | 119.00 | 122.00 | 122.00 | 739,300 |
| Apr 29, 2024 | 148.00 | 151.00 | 118.00 | 123.00 | 123.00 | 4,609,000 |
| Apr 26, 2024 | 128.00 | 149.00 | 124.00 | 148.00 | 148.00 | 4,031,300 |
| Apr 25, 2024 | 117.00 | 129.00 | 117.00 | 128.00 | 128.00 | 476,300 |
| Apr 24, 2024 | 120.00 | 124.00 | 117.00 | 119.00 | 119.00 | 487,400 |
| Apr 23, 2024 | 113.00 | 130.00 | 111.00 | 120.00 | 120.00 | 931,200 |
| Apr 22, 2024 | 117.00 | 117.00 | 113.00 | 113.00 | 113.00 | 194,100 |
| Apr 19, 2024 | 116.00 | 120.00 | 115.00 | 117.00 | 117.00 | 614,000 |
| Apr 18, 2024 | 106.00 | 121.00 | 106.00 | 117.00 | 117.00 | 766,300 |
| Apr 17, 2024 | 108.00 | 108.00 | 104.00 | 106.00 | 106.00 | 21,600 |
| Apr 16, 2024 | 107.00 | 110.00 | 105.00 | 108.00 | 108.00 | 17,700 |
| Apr 05, 2024 | 109.00 | 112.00 | 106.00 | 106.00 | 106.00 | 121,000 |
| Apr 04, 2024 | 108.00 | 111.00 | 106.00 | 109.00 | 109.00 | 50,700 |
| Apr 03, 2024 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 78,300 |
| Apr 02, 2024 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | 66,500 |
| Apr 01, 2024 | 110.00 | 112.00 | 105.00 | 110.00 | 110.00 | 117,300 |
| Mar 28, 2024 | 112.00 | 113.00 | 109.00 | 110.00 | 110.00 | 37,500 |
| Mar 27, 2024 | 111.00 | 113.00 | 110.00 | 112.00 | 112.00 | 40,900 |
| Mar 26, 2024 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | 18,300 |
| Mar 25, 2024 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | 40,100 |
| Mar 22, 2024 | 111.00 | 113.00 | 110.00 | 112.00 | 112.00 | 70,500 |
| Mar 21, 2024 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | 62,300 |
| Mar 20, 2024 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | 61,300 |
| Mar 19, 2024 | 115.00 | 117.00 | 110.00 | 113.00 | 113.00 | 469,600 |
| Mar 18, 2024 | 108.00 | 116.00 | 108.00 | 116.00 | 116.00 | 303,700 |
| Mar 15, 2024 | 111.00 | 113.00 | 109.00 | 109.00 | 109.00 | 164,300 |
| Mar 14, 2024 | 111.00 | 115.00 | 108.00 | 111.00 | 111.00 | 95,800 |
| Mar 13, 2024 | 111.00 | 113.00 | 111.00 | 111.00 | 111.00 | 86,100 |
| Mar 08, 2024 | 112.00 | 113.00 | 105.00 | 111.00 | 111.00 | 131,500 |
| Mar 07, 2024 | 114.00 | 114.00 | 111.00 | 111.00 | 111.00 | 145,800 |
| Mar 06, 2024 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | 53,500 |
| Mar 05, 2024 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | 72,000 |
| Mar 04, 2024 | 115.00 | 116.00 | 113.00 | 114.00 | 114.00 | 67,200 |
| Mar 01, 2024 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | 34,800 |
| Feb 29, 2024 | 120.00 | 120.00 | 115.00 | 115.00 | 115.00 | 476,900 |
| Feb 28, 2024 | 113.00 | 121.00 | 112.00 | 120.00 | 120.00 | 316,500 |
| Feb 27, 2024 | 115.00 | 115.00 | 111.00 | 112.00 | 112.00 | 71,400 |
| Feb 26, 2024 | 113.00 | 115.00 | 111.00 | 115.00 | 115.00 | 209,200 |
| Feb 23, 2024 | 113.00 | 113.00 | 111.00 | 113.00 | 113.00 | 57,900 |
| Feb 22, 2024 | 115.00 | 115.00 | 111.00 | 113.00 | 113.00 | 112,000 |
| Feb 21, 2024 | 117.00 | 118.00 | 113.00 | 113.00 | 113.00 | 237,800 |
| Feb 20, 2024 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | 375,600 |
| Feb 19, 2024 | 115.00 | 117.00 | 114.00 | 114.00 | 114.00 | 237,900 |
| Feb 16, 2024 | 112.00 | 118.00 | 110.00 | 115.00 | 115.00 | 934,700 |
| Feb 15, 2024 | 114.00 | 115.00 | 110.00 | 112.00 | 112.00 | 607,600 |
| Feb 13, 2024 | 117.00 | 120.00 | 101.00 | 114.00 | 114.00 | 2,826,100 |
| Feb 12, 2024 | 118.00 | 123.00 | 116.00 | 117.00 | 117.00 | 1,729,000 |
| Feb 07, 2024 | 116.00 | 123.00 | 114.00 | 116.00 | 116.00 | 5,749,300 |
| Feb 06, 2024 | 115.00 | 123.00 | 111.00 | 116.00 | 116.00 | 9,007,100 |
| Feb 05, 2024 | 132.00 | 132.00 | 115.00 | 115.00 | 115.00 | 9,771,500 |
| Feb 02, 2024 | 152.00 | 152.00 | 119.00 | 135.00 | 135.00 | 22,039,000 |
| Feb 01, 2024 | 135.00 | 153.00 | 116.00 | 153.00 | 153.00 | 8,227,400 |
| Jan 31, 2024 | 105.00 | 140.00 | 104.00 | 140.00 | 140.00 | 3,167,300 |
| Jan 30, 2024 | 107.00 | 111.00 | 105.00 | 105.00 | 105.00 | 461,700 |
| Jan 29, 2024 | 120.00 | 120.00 | 107.00 | 107.00 | 107.00 | 3,376,200 |
| Jan 26, 2024 | 120.00 | 125.00 | 105.00 | 125.00 | 125.00 | 4,131,100 |
| Jan 25, 2024 | 128.00 | 130.00 | 85.00 | 128.00 | 128.00 | 4,354,600 |
| Jan 24, 2024 | 121.00 | 130.00 | 118.00 | 130.00 | 130.00 | 213,500 |
| Jan 23, 2024 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | 152,300 |
| Jan 22, 2024 | 122.00 | 124.00 | 117.00 | 124.00 | 124.00 | 628,200 |
| Jan 19, 2024 | 121.00 | 122.00 | 113.00 | 122.00 | 122.00 | 729,100 |
| Jan 18, 2024 | 130.00 | 133.00 | 120.00 | 121.00 | 121.00 | 597,500 |
| Jan 17, 2024 | 117.00 | 130.00 | 113.00 | 130.00 | 130.00 | 3,486,200 |
| Jan 16, 2024 | 111.00 | 121.00 | 110.00 | 114.00 | 114.00 | 500,100 |
| Jan 15, 2024 | 112.00 | 114.00 | 104.00 | 111.00 | 111.00 | 824,600 |
| Jan 12, 2024 | 104.00 | 113.00 | 100.00 | 113.00 | 113.00 | 952,700 |
| Jan 11, 2024 | 102.00 | 105.00 | 102.00 | 104.00 | 104.00 | 136,500 |
| Jan 10, 2024 | 105.00 | 105.00 | 102.00 | 104.00 | 104.00 | 42,900 |
| Jan 09, 2024 | 105.00 | 106.00 | 102.00 | 102.00 | 102.00 | 94,000 |
| Jan 08, 2024 | 102.00 | 112.00 | 102.00 | 105.00 | 105.00 | 224,600 |
| Jan 05, 2024 | 103.00 | 112.00 | 101.00 | 112.00 | 112.00 | 651,700 |
| Jan 04, 2024 | 103.00 | 107.00 | 101.00 | 101.00 | 101.00 | 749,300 |
| Jan 03, 2024 | 101.00 | 107.00 | 101.00 | 103.00 | 103.00 | 752,600 |
| Jan 02, 2024 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | 101,800 |
| Dec 29, 2023 | 106.00 | 106.00 | 102.00 | 103.00 | 103.00 | 223,300 |
| Dec 28, 2023 | 101.00 | 110.00 | 100.00 | 105.00 | 105.00 | 852,700 |
| Dec 27, 2023 | 99.00 | 101.00 | 99.00 | 101.00 | 101.00 | 35,900 |
| Dec 22, 2023 | 101.00 | 101.00 | 99.00 | 100.00 | 100.00 | 13,900 |
| Dec 21, 2023 | 103.00 | 103.00 | 99.00 | 99.00 | 99.00 | 89,200 |
| Dec 20, 2023 | 100.00 | 105.00 | 99.00 | 99.00 | 99.00 | 100,100 |
| Dec 19, 2023 | 100.00 | 103.00 | 99.00 | 100.00 | 100.00 | 47,700 |
| Dec 18, 2023 | 101.00 | 103.00 | 100.00 | 100.00 | 100.00 | 165,400 |
| Dec 15, 2023 | 102.00 | 105.00 | 101.00 | 101.00 | 101.00 | 127,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.