Price History - FOOD

Kembali ke Company
Ticker: FOOD
Company: PT Sentra Food Indonesia Tbk.
Date Open High Low Close Volume Value
26-Oct-2022 110.00 116.00 109.00 115.00 2,966,800 0
25-Oct-2022 113.00 118.00 107.00 109.00 12,334,800 0
24-Oct-2022 106.00 133.00 106.00 112.00 32,443,100 0
21-Oct-2022 103.00 107.00 103.00 106.00 248,300 0
20-Oct-2022 105.00 107.00 104.00 106.00 460,900 0
19-Oct-2022 105.00 106.00 102.00 105.00 1,006,100 0
18-Oct-2022 106.00 107.00 105.00 106.00 496,200 0
17-Oct-2022 107.00 110.00 104.00 106.00 664,600 0
14-Oct-2022 108.00 115.00 104.00 105.00 1,522,700 0
13-Oct-2022 115.00 115.00 107.00 107.00 1,266,900 0
12-Oct-2022 113.00 116.00 111.00 114.00 1,062,200 0
11-Oct-2022 120.00 129.00 112.00 113.00 8,289,900 0
10-Oct-2022 129.00 130.00 120.00 120.00 3,185,800 0
07-Oct-2022 109.00 141.00 107.00 129.00 18,301,000 0
06-Oct-2022 108.00 111.00 107.00 109.00 101,400 0
05-Oct-2022 117.00 117.00 108.00 108.00 608,700 0
04-Oct-2022 104.00 116.00 102.00 113.00 3,735,100 0
03-Oct-2022 107.00 108.00 100.00 104.00 2,753,900 0
30-Sep-2022 113.00 113.00 107.00 107.00 1,198,100 0
29-Sep-2022 122.00 123.00 114.00 114.00 1,059,000 0
28-Sep-2022 111.00 131.00 108.00 122.00 5,461,200 0
27-Sep-2022 108.00 120.00 107.00 111.00 1,146,000 0
26-Sep-2022 109.00 111.00 108.00 108.00 57,800 0
23-Sep-2022 109.00 109.00 107.00 109.00 80,000 0
22-Sep-2022 108.00 112.00 107.00 107.00 45,400 0
21-Sep-2022 108.00 109.00 107.00 107.00 26,100 0
20-Sep-2022 109.00 109.00 106.00 107.00 302,600 0
19-Sep-2022 109.00 109.00 107.00 107.00 140,400 0
16-Sep-2022 111.00 111.00 108.00 108.00 149,600 0
15-Sep-2022 109.00 111.00 109.00 111.00 120,300 0
14-Sep-2022 110.00 110.00 109.00 109.00 48,900 0
13-Sep-2022 109.00 112.00 109.00 110.00 1,018,100 0
12-Sep-2022 109.00 114.00 109.00 109.00 467,600 0
09-Sep-2022 114.00 116.00 109.00 109.00 627,200 0
08-Sep-2022 107.00 123.00 107.00 114.00 4,757,700 0
07-Sep-2022 108.00 110.00 106.00 106.00 109,000 0
06-Sep-2022 112.00 113.00 107.00 108.00 320,700 0
05-Sep-2022 108.00 110.00 107.00 110.00 1,684,900 0
02-Sep-2022 106.00 110.00 105.00 108.00 46,300 0
01-Sep-2022 108.00 109.00 107.00 108.00 49,200 0
31-Aug-2022 109.00 112.00 107.00 109.00 93,400 0
30-Aug-2022 108.00 109.00 106.00 106.00 213,800 0
29-Aug-2022 107.00 112.00 104.00 106.00 79,400 0
26-Aug-2022 109.00 110.00 102.00 107.00 325,700 0
25-Aug-2022 108.00 110.00 106.00 109.00 339,400 0
24-Aug-2022 108.00 111.00 106.00 108.00 328,100 0
23-Aug-2022 108.00 112.00 108.00 110.00 294,900 0
22-Aug-2022 103.00 113.00 103.00 109.00 31,500 0
19-Aug-2022 103.00 111.00 103.00 109.00 81,300 0
18-Aug-2022 104.00 110.00 104.00 110.00 56,800 0
16-Aug-2022 103.00 111.00 103.00 110.00 201,100 0
15-Aug-2022 109.00 112.00 108.00 109.00 43,800 0
12-Aug-2022 109.00 113.00 109.00 111.00 216,400 0
11-Aug-2022 109.00 110.00 109.00 109.00 11,600 0
10-Aug-2022 104.00 113.00 104.00 109.00 48,400 0
09-Aug-2022 109.00 111.00 109.00 111.00 30,000 0
08-Aug-2022 104.00 113.00 104.00 110.00 97,900 0
05-Aug-2022 109.00 116.00 109.00 110.00 218,900 0
04-Aug-2022 109.00 118.00 109.00 110.00 652,800 0
03-Aug-2022 102.00 111.00 102.00 109.00 229,900 0
02-Aug-2022 104.00 118.00 104.00 108.00 260,000 0
01-Aug-2022 110.00 116.00 108.00 109.00 463,500 0
29-Jul-2022 114.00 114.00 112.00 112.00 243,500 0
28-Jul-2022 114.00 118.00 112.00 114.00 834,600 0
27-Jul-2022 114.00 118.00 112.00 114.00 912,300 0
26-Jul-2022 119.00 120.00 112.00 114.00 1,397,700 0
25-Jul-2022 102.00 134.00 101.00 117.00 14,915,000 0
22-Jul-2022 102.00 103.00 101.00 102.00 36,000 0
21-Jul-2022 103.00 103.00 101.00 102.00 202,900 0
20-Jul-2022 104.00 105.00 101.00 103.00 468,200 0
19-Jul-2022 95.00 104.00 95.00 102.00 938,000 0
18-Jul-2022 105.00 105.00 98.00 99.00 1,350,700 0
15-Jul-2022 103.00 105.00 102.00 105.00 116,600 0
14-Jul-2022 102.00 104.00 102.00 103.00 92,200 0
13-Jul-2022 106.00 106.00 103.00 103.00 176,400 0
12-Jul-2022 106.00 107.00 102.00 107.00 245,600 0
11-Jul-2022 106.00 106.00 103.00 104.00 97,200 0
08-Jul-2022 102.00 106.00 102.00 105.00 715,400 0
07-Jul-2022 102.00 105.00 101.00 103.00 272,000 0
06-Jul-2022 103.00 104.00 101.00 102.00 211,900 0
05-Jul-2022 104.00 104.00 101.00 102.00 175,400 0
04-Jul-2022 103.00 107.00 101.00 104.00 275,600 0
01-Jul-2022 105.00 105.00 102.00 103.00 29,000 0
30-Jun-2022 106.00 107.00 104.00 105.00 193,100 0
29-Jun-2022 106.00 107.00 102.00 105.00 322,500 0
28-Jun-2022 106.00 108.00 102.00 106.00 1,102,400 0
27-Jun-2022 102.00 110.00 102.00 106.00 53,900 0
24-Jun-2022 103.00 110.00 103.00 108.00 854,600 0
23-Jun-2022 102.00 110.00 102.00 106.00 1,749,800 0
22-Jun-2022 102.00 106.00 102.00 102.00 739,300 0
21-Jun-2022 103.00 103.00 102.00 103.00 70,700 0
20-Jun-2022 103.00 103.00 102.00 103.00 63,400 0
17-Jun-2022 103.00 105.00 102.00 103.00 100,200 0
16-Jun-2022 102.00 105.00 102.00 103.00 354,200 0
15-Jun-2022 98.00 106.00 98.00 102.00 168,800 0
14-Jun-2022 95.00 105.00 95.00 104.00 1,442,100 0
13-Jun-2022 102.00 104.00 100.00 102.00 238,200 0
10-Jun-2022 103.00 105.00 100.00 104.00 1,030,300 0
09-Jun-2022 104.00 108.00 103.00 103.00 2,718,000 0
08-Jun-2022 104.00 105.00 104.00 104.00 185,800 0