Price History - FOOD

Kembali ke Company
Ticker: FOOD
Company: PT Sentra Food Indonesia Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 121.00 122.00 113.00 122.00 729,100 0
18-Jan-2024 130.00 133.00 120.00 121.00 597,500 0
17-Jan-2024 117.00 130.00 113.00 130.00 3,486,200 0
16-Jan-2024 111.00 121.00 110.00 114.00 500,100 0
15-Jan-2024 112.00 114.00 104.00 111.00 824,600 0
12-Jan-2024 104.00 113.00 100.00 113.00 952,700 0
11-Jan-2024 102.00 105.00 102.00 104.00 136,500 0
10-Jan-2024 105.00 105.00 102.00 104.00 42,900 0
09-Jan-2024 105.00 106.00 102.00 102.00 94,000 0
08-Jan-2024 102.00 112.00 102.00 105.00 224,600 0
05-Jan-2024 103.00 112.00 101.00 112.00 651,700 0
04-Jan-2024 103.00 107.00 101.00 101.00 749,300 0
03-Jan-2024 101.00 107.00 101.00 103.00 752,600 0
02-Jan-2024 102.00 102.00 100.00 102.00 101,800 0
29-Dec-2023 106.00 106.00 102.00 103.00 223,300 0
28-Dec-2023 101.00 110.00 100.00 105.00 852,700 0
27-Dec-2023 99.00 101.00 99.00 101.00 35,900 0
22-Dec-2023 101.00 101.00 99.00 100.00 13,900 0
21-Dec-2023 103.00 103.00 99.00 99.00 89,200 0
20-Dec-2023 100.00 105.00 99.00 99.00 100,100 0
19-Dec-2023 100.00 103.00 99.00 100.00 47,700 0
18-Dec-2023 101.00 103.00 100.00 100.00 165,400 0
15-Dec-2023 102.00 105.00 101.00 101.00 127,800 0
14-Dec-2023 103.00 104.00 103.00 103.00 26,300 0
13-Dec-2023 102.00 110.00 101.00 103.00 380,700 0
12-Dec-2023 113.00 114.00 100.00 100.00 480,200 0
11-Dec-2023 117.00 117.00 112.00 113.00 74,800 0
08-Dec-2023 115.00 116.00 112.00 114.00 68,800 0
07-Dec-2023 119.00 119.00 115.00 116.00 31,900 0
06-Dec-2023 115.00 123.00 109.00 116.00 1,285,500 0
05-Dec-2023 120.00 120.00 113.00 115.00 334,100 0
04-Dec-2023 116.00 120.00 115.00 120.00 139,100 0
01-Dec-2023 119.00 122.00 115.00 117.00 180,400 0
30-Nov-2023 123.00 123.00 117.00 118.00 158,500 0
29-Nov-2023 122.00 123.00 117.00 119.00 376,100 0
28-Nov-2023 130.00 130.00 122.00 122.00 972,800 0
27-Nov-2023 123.00 131.00 120.00 130.00 1,888,400 0
24-Nov-2023 119.00 132.00 107.00 122.00 8,917,200 0
23-Nov-2023 121.00 124.00 115.00 118.00 2,534,800 0
22-Nov-2023 123.00 166.00 115.00 121.00 31,158,100 0
21-Nov-2023 122.00 129.00 121.00 123.00 614,900 0
20-Nov-2023 119.00 130.00 117.00 122.00 7,238,900 0
17-Nov-2023 117.00 130.00 112.00 119.00 3,030,500 0
16-Nov-2023 117.00 122.00 110.00 117.00 1,324,100 0
15-Nov-2023 104.00 123.00 104.00 116.00 5,595,200 0
14-Nov-2023 101.00 108.00 99.00 104.00 1,172,300 0
13-Nov-2023 102.00 104.00 99.00 101.00 100,600 0
10-Nov-2023 100.00 106.00 100.00 102.00 254,500 0
09-Nov-2023 99.00 108.00 97.00 108.00 443,600 0
08-Nov-2023 93.00 113.00 93.00 99.00 5,075,400 0
07-Nov-2023 94.00 94.00 91.00 93.00 293,000 0
06-Nov-2023 92.00 96.00 91.00 94.00 2,065,300 0
03-Nov-2023 92.00 94.00 91.00 92.00 553,600 0
02-Nov-2023 89.00 93.00 89.00 91.00 1,043,700 0
01-Nov-2023 90.00 91.00 88.00 89.00 1,118,700 0
31-Oct-2023 91.00 106.00 88.00 89.00 20,621,200 0
30-Oct-2023 90.00 92.00 88.00 88.00 782,500 0
27-Oct-2023 89.00 92.00 88.00 88.00 1,193,800 0
26-Oct-2023 88.00 107.00 88.00 88.00 17,869,700 0
25-Oct-2023 90.00 91.00 88.00 89.00 259,400 0
24-Oct-2023 87.00 90.00 86.00 90.00 379,300 0
23-Oct-2023 88.00 88.00 86.00 86.00 165,200 0
20-Oct-2023 90.00 90.00 86.00 87.00 606,400 0
19-Oct-2023 88.00 91.00 87.00 90.00 470,600 0
18-Oct-2023 90.00 93.00 87.00 87.00 1,412,400 0
17-Oct-2023 88.00 104.00 85.00 89.00 12,286,900 0
16-Oct-2023 92.00 105.00 83.00 88.00 9,253,100 0
13-Oct-2023 90.00 92.00 88.00 92.00 91,900 0
12-Oct-2023 90.00 91.00 90.00 90.00 23,700 0
11-Oct-2023 91.00 91.00 90.00 91.00 26,100 0
10-Oct-2023 89.00 93.00 89.00 90.00 28,200 0
09-Oct-2023 90.00 91.00 88.00 90.00 129,500 0
06-Oct-2023 90.00 90.00 89.00 89.00 13,100 0
05-Oct-2023 91.00 91.00 90.00 90.00 9,800 0
04-Oct-2023 90.00 92.00 88.00 91.00 57,900 0
03-Oct-2023 90.00 92.00 89.00 92.00 38,100 0
02-Oct-2023 91.00 91.00 90.00 90.00 21,000 0
29-Sep-2023 92.00 93.00 91.00 91.00 8,300 0
27-Sep-2023 90.00 94.00 89.00 91.00 53,400 0
26-Sep-2023 90.00 92.00 90.00 90.00 135,800 0
25-Sep-2023 93.00 93.00 90.00 91.00 22,800 0
22-Sep-2023 94.00 94.00 90.00 90.00 193,800 0
21-Sep-2023 92.00 94.00 90.00 90.00 94,300 0
20-Sep-2023 91.00 94.00 90.00 92.00 272,400 0
19-Sep-2023 92.00 95.00 91.00 92.00 36,800 0
18-Sep-2023 93.00 93.00 90.00 92.00 94,800 0
15-Sep-2023 93.00 97.00 92.00 94.00 130,600 0
14-Sep-2023 94.00 94.00 91.00 91.00 294,600 0
13-Sep-2023 97.00 99.00 94.00 94.00 311,500 0
12-Sep-2023 93.00 100.00 90.00 100.00 1,353,600 0
11-Sep-2023 93.00 94.00 93.00 94.00 18,700 0
08-Sep-2023 93.00 93.00 92.00 92.00 24,400 0
07-Sep-2023 94.00 95.00 93.00 93.00 119,000 0
06-Sep-2023 95.00 95.00 92.00 93.00 22,600 0
05-Sep-2023 92.00 95.00 92.00 94.00 49,200 0
04-Sep-2023 96.00 96.00 93.00 93.00 39,800 0
01-Sep-2023 97.00 98.00 92.00 92.00 77,800 0
31-Aug-2023 93.00 99.00 93.00 97.00 110,600 0
30-Aug-2023 95.00 96.00 93.00 93.00 70,900 0
29-Aug-2023 95.00 95.00 93.00 95.00 42,000 0