Price History - FOOD

Kembali ke Company
Ticker: FOOD
Company: PT Sentra Food Indonesia Tbk.
Date Open High Low Close Volume Value
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
28-Aug-2023 93.00 97.00 93.00 96.00 413,700 0
25-Aug-2023 97.00 97.00 93.00 93.00 77,000 0
24-Aug-2023 96.00 98.00 94.00 96.00 206,500 0
23-Aug-2023 95.00 96.00 95.00 96.00 9,300 0
22-Aug-2023 95.00 97.00 94.00 94.00 54,500 0
21-Aug-2023 97.00 97.00 94.00 97.00 13,800 0
18-Aug-2023 97.00 97.00 95.00 95.00 96,300 0
16-Aug-2023 97.00 97.00 95.00 97.00 21,100 0
15-Aug-2023 95.00 98.00 94.00 95.00 91,600 0
14-Aug-2023 97.00 98.00 93.00 94.00 206,500 0
11-Aug-2023 97.00 99.00 97.00 97.00 38,700 0
10-Aug-2023 99.00 99.00 97.00 97.00 90,500 0
09-Aug-2023 99.00 100.00 96.00 99.00 228,900 0
08-Aug-2023 103.00 103.00 99.00 100.00 85,100 0
07-Aug-2023 95.00 103.00 95.00 101.00 174,500 0
04-Aug-2023 109.00 111.00 99.00 101.00 3,085,600 0
03-Aug-2023 107.00 110.00 95.00 110.00 3,171,400 0
02-Aug-2023 89.00 107.00 88.00 107.00 2,020,000 0
01-Aug-2023 90.00 91.00 89.00 89.00 150,200 0
31-Jul-2023 90.00 91.00 89.00 89.00 213,200 0
28-Jul-2023 89.00 91.00 89.00 90.00 134,800 0
27-Jul-2023 90.00 91.00 89.00 90.00 50,600 0
26-Jul-2023 90.00 91.00 88.00 90.00 201,800 0
25-Jul-2023 91.00 93.00 90.00 90.00 170,000 0
24-Jul-2023 91.00 91.00 89.00 90.00 224,400 0
21-Jul-2023 90.00 92.00 89.00 89.00 184,100 0
20-Jul-2023 90.00 92.00 89.00 92.00 236,700 0
18-Jul-2023 92.00 95.00 90.00 90.00 384,400 0
17-Jul-2023 92.00 93.00 90.00 92.00 213,900 0
14-Jul-2023 90.00 102.00 90.00 92.00 3,942,500 0
13-Jul-2023 91.00 91.00 89.00 90.00 54,000 0
12-Jul-2023 90.00 92.00 88.00 91.00 280,100 0
11-Jul-2023 90.00 95.00 89.00 90.00 155,500 0
10-Jul-2023 95.00 95.00 89.00 90.00 341,800 0
07-Jul-2023 88.00 98.00 87.00 98.00 492,700 0
06-Jul-2023 88.00 89.00 87.00 88.00 182,600 0
05-Jul-2023 84.00 89.00 84.00 89.00 28,500 0
04-Jul-2023 83.00 89.00 83.00 88.00 46,700 0
03-Jul-2023 85.00 91.00 85.00 89.00 323,700 0
27-Jun-2023 93.00 102.00 90.00 90.00 1,090,600 0
26-Jun-2023 80.00 103.00 80.00 100.00 2,573,200 0
23-Jun-2023 79.00 88.00 79.00 84.00 321,500 0
22-Jun-2023 82.00 88.00 82.00 84.00 343,200 0
21-Jun-2023 94.00 94.00 80.00 88.00 1,467,000 0
20-Jun-2023 94.00 95.00 93.00 94.00 291,400 0
19-Jun-2023 95.00 95.00 94.00 95.00 134,700 0
16-Jun-2023 95.00 97.00 95.00 95.00 75,200 0
15-Jun-2023 97.00 97.00 95.00 95.00 208,000 0
14-Jun-2023 97.00 98.00 96.00 97.00 72,500 0
13-Jun-2023 97.00 99.00 96.00 97.00 237,800 0
12-Jun-2023 97.00 99.00 96.00 97.00 241,600 0
09-Jun-2023 97.00 100.00 97.00 98.00 127,500 0