PT Sentra Food Indonesia Tbk (IDX:FOOD)
Indonesia · Delayed Price · Currency is IDR 262.00
-24.00 (-8.39%)
Feb 25, 2026, 4:00 PM WIB
IDX:FOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | - | -8.39% | 22,800 |
| Feb 24, 2026 | 286.00 | 314.00 | 286.00 | 286.00 | 286.00 | - | 51,300 |
| Feb 23, 2026 | 286.00 | 286.00 | 260.00 | 286.00 | 286.00 | - | 20,200 |
| Feb 20, 2026 | 304.00 | 304.00 | 286.00 | 286.00 | 286.00 | - | 63,400 |
| Feb 19, 2026 | 250.00 | 286.00 | 250.00 | 286.00 | 286.00 | 5.15% | 169,700 |
| Feb 18, 2026 | 274.00 | 276.00 | 272.00 | 272.00 | 272.00 | -9.93% | 465,900 |
| Feb 13, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 9.42% | 143,800 |
| Feb 12, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 9.52% | 30,300 |
| Feb 11, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 9.57% | 38,900 |
| Feb 10, 2026 | 210.00 | 230.00 | 210.00 | 230.00 | 230.00 | 9.52% | 42,900 |
| Feb 9, 2026 | 210.00 | 214.00 | 210.00 | 210.00 | 210.00 | 1.94% | 65,600 |
| Feb 6, 2026 | 228.00 | 228.00 | 206.00 | 206.00 | 206.00 | -9.65% | 28,500 |
| Feb 5, 2026 | 210.00 | 228.00 | 210.00 | 228.00 | 228.00 | 9.62% | 673,000 |
| Feb 4, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | 97,400 |
| Feb 3, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -9.57% | 79,900 |
| Feb 2, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -0.86% | 12,500 |
| Jan 30, 2026 | 212.00 | 232.00 | 212.00 | 232.00 | 232.00 | 9.43% | 147,300 |
| Jan 29, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -9.40% | 204,500 |
| Jan 28, 2026 | 260.00 | 260.00 | 234.00 | 234.00 | 234.00 | -10.00% | 46,300 |
| Jan 27, 2026 | 268.00 | 268.00 | 260.00 | 260.00 | 260.00 | -3.70% | 129,200 |
| Jan 26, 2026 | 262.00 | 270.00 | 262.00 | 270.00 | 270.00 | 3.05% | 131,300 |
| Jan 23, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -9.66% | 621,800 |
| Jan 22, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | 91,500 |
| Jan 21, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | 209,700 |
| Jan 20, 2026 | 312.00 | 312.00 | 290.00 | 290.00 | 290.00 | -7.05% | 394,400 |
| Jan 19, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - | 284,200 |
| Jan 15, 2026 | 312.00 | 312.00 | 298.00 | 312.00 | 312.00 | -0.64% | 166,400 |
| Jan 14, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 9.79% | 279,700 |
| Jan 13, 2026 | 278.00 | 286.00 | 278.00 | 286.00 | 286.00 | -7.14% | 422,700 |
| Jan 12, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | -0.65% | 201,900 |
| Jan 9, 2026 | 306.00 | 310.00 | 306.00 | 310.00 | 310.00 | 1.31% | 99,300 |
| Jan 8, 2026 | 338.00 | 338.00 | 306.00 | 306.00 | 306.00 | -9.47% | 382,000 |
| Jan 7, 2026 | 342.00 | 342.00 | 338.00 | 338.00 | 338.00 | -2.31% | 97,400 |
| Jan 6, 2026 | 346.00 | 346.00 | 340.00 | 346.00 | 346.00 | - | 108,700 |
| Jan 5, 2026 | 422.00 | 422.00 | 346.00 | 346.00 | 346.00 | -9.90% | 124,900 |
| Jan 2, 2026 | 378.00 | 384.00 | 378.00 | 384.00 | 384.00 | 9.71% | 221,500 |
| Dec 30, 2025 | 322.00 | 350.00 | 322.00 | 350.00 | 350.00 | 8.70% | 236,600 |
| Dec 29, 2025 | 356.00 | 358.00 | 322.00 | 322.00 | 322.00 | -9.55% | 240,200 |
| Dec 24, 2025 | 370.00 | 370.00 | 356.00 | 356.00 | 356.00 | -3.78% | 24,200 |
| Dec 23, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 51,700 |
| Dec 22, 2025 | 380.00 | 380.00 | 370.00 | 370.00 | 370.00 | -2.63% | 202,600 |
| Dec 19, 2025 | 382.00 | 398.00 | 350.00 | 380.00 | 380.00 | -0.52% | 42,600 |
| Dec 18, 2025 | 406.00 | 406.00 | 382.00 | 382.00 | 382.00 | -6.83% | 91,800 |
| Dec 17, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | -0.49% | 199,200 |
| Dec 16, 2025 | 396.00 | 442.00 | 396.00 | 412.00 | 412.00 | -6.36% | 107,600 |
| Dec 15, 2025 | 400.00 | 440.00 | 398.00 | 440.00 | 440.00 | 8.37% | 366,000 |
| Dec 12, 2025 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | -9.78% | 104,300 |
| Dec 11, 2025 | 432.00 | 450.00 | 432.00 | 450.00 | 450.00 | 4.17% | 191,700 |
| Dec 10, 2025 | 478.00 | 478.00 | 432.00 | 432.00 | 432.00 | -9.62% | 298,900 |
| Dec 9, 2025 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 9.63% | 1,174,300 |