Price History - FOOD

Kembali ke Company
Ticker: FOOD
Company: PT Sentra Food Indonesia Tbk.
Date Open High Low Close Volume Value
04-Aug-2026 176.00 176.00 176.00 176.00 0 0
03-Aug-2026 176.00 176.00 176.00 176.00 0 0
31-Jul-2026 176.00 176.00 176.00 176.00 0 0
30-Jul-2026 176.00 176.00 176.00 176.00 0 0
29-Jul-2026 176.00 176.00 176.00 176.00 0 0
28-Jul-2026 176.00 176.00 176.00 176.00 0 0
27-Jul-2026 176.00 176.00 176.00 176.00 0 0
24-Jul-2026 176.00 176.00 176.00 176.00 0 0
23-Jul-2026 176.00 176.00 176.00 176.00 0 0
22-Jul-2026 176.00 176.00 176.00 176.00 0 0
21-Jul-2026 176.00 176.00 176.00 176.00 0 0
20-Jul-2026 176.00 176.00 176.00 176.00 0 0
17-Jul-2026 176.00 176.00 176.00 176.00 0 0
16-Jul-2026 176.00 176.00 176.00 176.00 0 0
15-Jul-2026 176.00 176.00 176.00 176.00 0 0
14-Jul-2026 176.00 176.00 176.00 176.00 0 0
13-Jul-2026 176.00 176.00 176.00 176.00 0 0
10-Jul-2026 176.00 176.00 176.00 176.00 0 0
09-Jul-2026 176.00 176.00 176.00 176.00 0 0
08-Jul-2026 176.00 176.00 176.00 176.00 0 0
07-Jul-2026 176.00 176.00 176.00 176.00 0 0
06-Jul-2026 176.00 176.00 176.00 176.00 0 0
03-Jul-2026 176.00 176.00 176.00 176.00 0 0
02-Jul-2026 176.00 176.00 176.00 176.00 0 0
01-Jul-2026 176.00 176.00 176.00 176.00 0 0
30-Jun-2026 180.00 180.00 175.00 176.00 2,900 0
29-Jun-2026 182.00 182.00 180.00 180.00 22,300 0
26-Jun-2026 180.00 180.00 178.00 180.00 77,100 0
25-Jun-2026 176.00 176.00 160.00 165.00 40,400 0
24-Jun-2026 176.00 176.00 176.00 176.00 3,600 0
23-Jun-2026 176.00 176.00 176.00 176.00 16,800 0
22-Jun-2026 176.00 176.00 176.00 176.00 57,500 0
19-Jun-2026 176.00 176.00 176.00 176.00 800 0
18-Jun-2026 177.00 177.00 177.00 177.00 500 0
17-Jun-2026 177.00 177.00 177.00 177.00 3,900 0
15-Jun-2026 161.00 177.00 161.00 177.00 11,300 0
12-Jun-2026 174.00 174.00 161.00 161.00 14,100 0
11-Jun-2026 150.00 159.00 150.00 159.00 9,400 0
10-Jun-2026 178.00 178.00 165.00 165.00 15,500 0
09-Jun-2026 178.00 178.00 161.00 162.00 7,100 0
08-Jun-2026 150.00 178.00 150.00 178.00 9,700 0
05-Jun-2026 165.00 165.00 135.00 164.00 17,300 0
04-Jun-2026 139.00 153.00 139.00 150.00 9,100 0
03-Jun-2026 165.00 165.00 154.00 154.00 9,900 0
02-Jun-2026 180.00 180.00 165.00 165.00 18,700 0
29-May-2026 180.00 180.00 180.00 180.00 2,300 0
28-May-2026 165.00 165.00 165.00 165.00 0 0
27-May-2026 165.00 165.00 165.00 165.00 0 0
26-May-2026 165.00 165.00 165.00 165.00 2,700 0
25-May-2026 165.00 165.00 165.00 165.00 1,600 0
22-May-2026 154.00 169.00 154.00 169.00 3,600 0
21-May-2026 169.00 169.00 154.00 154.00 34,500 0
20-May-2026 170.00 171.00 170.00 171.00 131,200 0
19-May-2026 187.00 187.00 187.00 187.00 12,400 0
18-May-2026 170.00 170.00 153.00 170.00 14,500 0
15-May-2026 170.00 170.00 170.00 170.00 0 0
14-May-2026 170.00 170.00 170.00 170.00 0 0
13-May-2026 170.00 170.00 170.00 170.00 114,000 0
12-May-2026 173.00 173.00 172.00 172.00 62,200 0
11-May-2026 186.00 186.00 174.00 180.00 52,700 0
08-May-2026 187.00 187.00 185.00 187.00 29,200 0
07-May-2026 187.00 187.00 186.00 187.00 11,700 0
06-May-2026 188.00 188.00 187.00 187.00 5,400 0
05-May-2026 188.00 188.00 186.00 187.00 13,600 0
04-May-2026 188.00 188.00 188.00 188.00 14,300 0
30-Apr-2026 193.00 193.00 186.00 186.00 29,300 0
29-Apr-2026 195.00 195.00 193.00 193.00 8,000 0
28-Apr-2026 195.00 198.00 195.00 196.00 86,900 0
27-Apr-2026 193.00 193.00 191.00 193.00 26,500 0
24-Apr-2026 193.00 193.00 193.00 193.00 7,800 0
23-Apr-2026 204.00 204.00 193.00 193.00 135,000 0
22-Apr-2026 202.00 204.00 202.00 204.00 83,800 0
21-Apr-2026 193.00 206.00 193.00 199.00 32,600 0
20-Apr-2026 192.00 197.00 192.00 193.00 182,800 0
17-Apr-2026 206.00 206.00 195.00 197.00 43,000 0
16-Apr-2026 194.00 197.00 194.00 197.00 21,000 0
15-Apr-2026 194.00 198.00 194.00 194.00 148,400 0
14-Apr-2026 200.00 200.00 194.00 194.00 61,700 0
13-Apr-2026 198.00 200.00 198.00 200.00 24,800 0
10-Apr-2026 200.00 200.00 198.00 198.00 20,000 0
09-Apr-2026 202.00 202.00 200.00 200.00 6,900 0
08-Apr-2026 191.00 199.00 191.00 199.00 16,900 0
07-Apr-2026 190.00 190.00 189.00 189.00 35,500 0
06-Apr-2026 190.00 208.00 190.00 200.00 81,900 0
02-Apr-2026 216.00 218.00 202.00 208.00 159,300 0
01-Apr-2026 185.00 220.00 185.00 220.00 521,800 0
31-Mar-2026 204.00 204.00 202.00 204.00 55,000 0
30-Mar-2026 210.00 212.00 202.00 202.00 94,800 0
27-Mar-2026 184.00 224.00 184.00 224.00 334,800 0
26-Mar-2026 204.00 204.00 204.00 204.00 372,200 0
25-Mar-2026 250.00 250.00 226.00 226.00 158,700 0
17-Mar-2026 206.00 250.00 206.00 250.00 167,800 0
16-Mar-2026 228.00 228.00 228.00 228.00 53,800 0
13-Mar-2026 252.00 252.00 252.00 252.00 95,500 0
12-Mar-2026 282.00 282.00 280.00 280.00 318,200 0
11-Mar-2026 310.00 310.00 310.00 310.00 491,600 0
10-Mar-2026 256.00 282.00 256.00 282.00 510,600 0
09-Mar-2026 314.00 314.00 284.00 284.00 366,900 0
06-Mar-2026 314.00 314.00 314.00 314.00 698,700 0
05-Mar-2026 286.00 286.00 286.00 286.00 314,500 0