PT Sentra Food Indonesia Tbk (IDX:FOOD)
Indonesia · Delayed Price · Currency is IDR 170.00
+15.00 (9.68%)
Sep 12, 2025, 4:10 PM WIB
IDX:FOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 9.68% | 334,100 |
| Sep 11, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 9.93% | 346,400 |
| Sep 10, 2025 | 141.00 | 141.00 | 134.00 | 141.00 | 141.00 | 9.30% | 297,800 |
| Sep 9, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 9.32% | 611,300 |
| Sep 8, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 61,900 |
| Sep 4, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 67,400 |
| Sep 3, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 53,700 |
| Sep 2, 2025 | 119.00 | 119.00 | 116.00 | 118.00 | 118.00 | -2.48% | 34,700 |
| Sep 1, 2025 | 107.00 | 121.00 | 107.00 | 121.00 | 121.00 | 9.01% | 64,900 |
| Aug 29, 2025 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 3.74% | 212,400 |
| Aug 28, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 0.94% | 72,400 |
| Aug 27, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 0.95% | 21,000 |
| Aug 26, 2025 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | 2.94% | 106,700 |
| Aug 25, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | - | 241,000 |
| Aug 22, 2025 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | -1.92% | 20,500 |
| Aug 21, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 72,500 |
| Aug 20, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 116,900 |
| Aug 19, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -0.95% | 46,300 |
| Aug 15, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.94% | 40,800 |
| Aug 14, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 231,200 |
| Aug 13, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | 26,900 |
| Aug 12, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 2.94% | 47,600 |
| Aug 11, 2025 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | -1.92% | 2,300 |
| Aug 8, 2025 | 100.00 | 105.00 | 100.00 | 104.00 | 104.00 | 2.97% | 700 |
| Aug 7, 2025 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | - | 55,500 |
| Aug 6, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -1.94% | 13,800 |
| Aug 5, 2025 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | -0.96% | 900 |
| Aug 4, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | 21,000 |
| Aug 1, 2025 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | 1.98% | 1,300 |
| Jul 31, 2025 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | - | 600 |
| Jul 30, 2025 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | -1.94% | 3,200 |
| Jul 29, 2025 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | -0.96% | 600 |
| Jul 28, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 600 |
| Jul 25, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 800 |
| Jul 24, 2025 | 101.00 | 104.00 | 100.00 | 104.00 | 104.00 | 1.96% | 40,300 |
| Jul 23, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 2,100 |
| Jul 22, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -1.92% | 5,000 |
| Jul 21, 2025 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 0.97% | 8,200 |
| Jul 18, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -3.74% | 300 |
| Jul 17, 2025 | 102.00 | 107.00 | 102.00 | 107.00 | 107.00 | 4.90% | 3,300 |
| Jul 16, 2025 | 106.00 | 106.00 | 102.00 | 102.00 | 102.00 | -3.77% | 1,400 |
| Jul 15, 2025 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | 1.92% | 13,000 |
| Jul 14, 2025 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | 0.97% | 2,200 |
| Jul 11, 2025 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | - | 1,300 |
| Jul 10, 2025 | 101.00 | 105.00 | 101.00 | 103.00 | 103.00 | -1.90% | 500 |
| Jul 9, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Jul 8, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | - | 13,100 |
| Jul 7, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.94% | 1,100 |
| Jul 4, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 0.95% | 18,000 |
| Jul 3, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | - | 3,300 |