Price History - FOOD

Kembali ke Company
Ticker: FOOD
Company: PT Sentra Food Indonesia Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 100.00 106.00 100.00 103.00 426,900 0
15-Mar-2023 103.00 106.00 103.00 104.00 1,114,100 0
14-Mar-2023 103.00 106.00 103.00 103.00 338,800 0
13-Mar-2023 104.00 105.00 102.00 104.00 46,400 0
10-Mar-2023 104.00 105.00 103.00 104.00 8,900 0
09-Mar-2023 100.00 104.00 100.00 104.00 34,900 0
08-Mar-2023 100.00 105.00 100.00 103.00 107,000 0
07-Mar-2023 100.00 105.00 100.00 105.00 185,700 0
06-Mar-2023 100.00 104.00 100.00 104.00 9,600 0
03-Mar-2023 100.00 106.00 100.00 104.00 173,700 0
02-Mar-2023 104.00 106.00 103.00 106.00 84,000 0
01-Mar-2023 103.00 106.00 103.00 104.00 98,500 0
28-Feb-2023 104.00 107.00 104.00 104.00 192,300 0
27-Feb-2023 104.00 106.00 104.00 104.00 116,700 0
24-Feb-2023 100.00 107.00 100.00 104.00 192,400 0
23-Feb-2023 100.00 107.00 100.00 107.00 28,000 0
22-Feb-2023 100.00 107.00 100.00 106.00 213,900 0
21-Feb-2023 100.00 107.00 100.00 107.00 109,400 0
20-Feb-2023 99.00 106.00 99.00 105.00 68,700 0
17-Feb-2023 106.00 107.00 105.00 105.00 267,400 0
16-Feb-2023 99.00 107.00 99.00 106.00 55,600 0
15-Feb-2023 105.00 106.00 105.00 106.00 61,700 0
14-Feb-2023 100.00 107.00 100.00 106.00 210,600 0
13-Feb-2023 106.00 107.00 105.00 106.00 92,600 0
10-Feb-2023 100.00 107.00 100.00 107.00 108,500 0
09-Feb-2023 105.00 109.00 105.00 107.00 231,700 0
08-Feb-2023 110.00 110.00 107.00 108.00 279,800 0
07-Feb-2023 102.00 108.00 102.00 107.00 101,400 0
06-Feb-2023 105.00 109.00 105.00 107.00 130,200 0
03-Feb-2023 105.00 108.00 105.00 106.00 71,400 0
02-Feb-2023 105.00 111.00 105.00 108.00 334,300 0
01-Feb-2023 100.00 108.00 100.00 106.00 184,500 0
31-Jan-2023 100.00 108.00 100.00 106.00 97,800 0
30-Jan-2023 105.00 108.00 105.00 106.00 212,600 0
27-Jan-2023 108.00 108.00 106.00 107.00 123,400 0
26-Jan-2023 106.00 109.00 105.00 108.00 513,500 0
25-Jan-2023 107.00 107.00 105.00 106.00 212,900 0
24-Jan-2023 108.00 108.00 106.00 108.00 56,300 0
20-Jan-2023 109.00 110.00 105.00 108.00 400,800 0
19-Jan-2023 106.00 110.00 106.00 109.00 73,300 0
18-Jan-2023 108.00 109.00 106.00 108.00 96,900 0
17-Jan-2023 107.00 109.00 104.00 108.00 522,600 0
16-Jan-2023 105.00 109.00 105.00 106.00 776,000 0
13-Jan-2023 104.00 106.00 104.00 104.00 131,400 0
12-Jan-2023 107.00 107.00 104.00 105.00 162,500 0
11-Jan-2023 106.00 106.00 97.00 106.00 1,019,400 0
10-Jan-2023 106.00 111.00 100.00 104.00 2,415,000 0
09-Jan-2023 110.00 111.00 106.00 107.00 145,000 0
06-Jan-2023 108.00 111.00 105.00 108.00 339,300 0
05-Jan-2023 113.00 115.00 107.00 107.00 674,800 0
04-Jan-2023 104.00 115.00 104.00 113.00 1,485,100 0
03-Jan-2023 105.00 111.00 103.00 110.00 1,410,200 0
02-Jan-2023 113.00 113.00 104.00 105.00 3,815,600 0
30-Dec-2022 116.00 118.00 111.00 111.00 1,461,000 0
29-Dec-2022 120.00 120.00 116.00 116.00 1,236,600 0
28-Dec-2022 116.00 121.00 116.00 120.00 5,545,400 0
27-Dec-2022 124.00 155.00 115.00 117.00 37,965,700 0
26-Dec-2022 125.00 125.00 121.00 123.00 267,100 0
23-Dec-2022 125.00 125.00 122.00 123.00 834,900 0
22-Dec-2022 124.00 124.00 121.00 121.00 123,500 0
21-Dec-2022 124.00 126.00 120.00 120.00 713,500 0
20-Dec-2022 125.00 126.00 123.00 124.00 265,600 0
19-Dec-2022 125.00 127.00 124.00 124.00 1,460,100 0
16-Dec-2022 125.00 127.00 120.00 124.00 1,451,300 0
15-Dec-2022 127.00 127.00 123.00 125.00 317,500 0
14-Dec-2022 122.00 129.00 122.00 124.00 294,400 0
13-Dec-2022 125.00 125.00 122.00 122.00 623,500 0
12-Dec-2022 123.00 125.00 120.00 124.00 529,600 0
09-Dec-2022 123.00 124.00 117.00 123.00 400,400 0
08-Dec-2022 122.00 123.00 116.00 121.00 658,500 0
07-Dec-2022 124.00 129.00 120.00 120.00 659,000 0
06-Dec-2022 122.00 122.00 119.00 121.00 752,700 0
05-Dec-2022 122.00 128.00 122.00 122.00 472,900 0
02-Dec-2022 129.00 130.00 122.00 122.00 1,379,000 0
01-Dec-2022 124.00 142.00 124.00 128.00 15,681,100 0
30-Nov-2022 125.00 133.00 124.00 127.00 3,012,000 0
29-Nov-2022 115.00 132.00 115.00 125.00 7,845,500 0
28-Nov-2022 118.00 127.00 118.00 122.00 4,317,700 0
25-Nov-2022 118.00 127.00 116.00 121.00 4,131,700 0
24-Nov-2022 121.00 130.00 120.00 121.00 5,216,600 0
23-Nov-2022 125.00 155.00 124.00 128.00 47,198,900 0
22-Nov-2022 116.00 136.00 116.00 118.00 13,710,500 0
21-Nov-2022 118.00 121.00 117.00 118.00 677,000 0
18-Nov-2022 116.00 120.00 114.00 118.00 1,549,100 0
17-Nov-2022 111.00 128.00 109.00 115.00 2,571,600 0
16-Nov-2022 113.00 113.00 109.00 112.00 532,800 0
15-Nov-2022 111.00 115.00 111.00 113.00 456,000 0
14-Nov-2022 114.00 118.00 111.00 113.00 307,400 0
11-Nov-2022 117.00 118.00 113.00 114.00 184,300 0
10-Nov-2022 114.00 117.00 113.00 117.00 89,000 0
09-Nov-2022 114.00 117.00 114.00 114.00 163,200 0
08-Nov-2022 115.00 115.00 113.00 114.00 49,800 0
07-Nov-2022 119.00 120.00 115.00 115.00 220,400 0
04-Nov-2022 123.00 123.00 120.00 120.00 272,300 0
03-Nov-2022 120.00 125.00 120.00 121.00 490,500 0
02-Nov-2022 120.00 124.00 119.00 120.00 1,253,200 0
01-Nov-2022 120.00 136.00 119.00 120.00 10,364,400 0
31-Oct-2022 113.00 123.00 113.00 120.00 604,900 0
28-Oct-2022 119.00 121.00 117.00 119.00 2,268,600 0
27-Oct-2022 115.00 120.00 115.00 119.00 2,265,200 0