PT Sentra Food Indonesia Tbk (IDX:FOOD)
Indonesia · Delayed Price · Currency is IDR 170.00
-17.00 (-9.09%)
May 20, 2026, 9:55 AM WIB
IDX:FOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | - | 10.00% | 15,100 |
| May 18, 2026 | 170.00 | 170.00 | 153.00 | 170.00 | 170.00 | - | 14,500 |
| May 13, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -1.16% | 114,000 |
| May 12, 2026 | 173.00 | 173.00 | 172.00 | 172.00 | 172.00 | -4.44% | 62,200 |
| May 11, 2026 | 186.00 | 186.00 | 174.00 | 180.00 | 180.00 | -3.74% | 52,700 |
| May 8, 2026 | 187.00 | 187.00 | 185.00 | 187.00 | 187.00 | - | 29,200 |
| May 7, 2026 | 187.00 | 187.00 | 186.00 | 187.00 | 187.00 | - | 11,700 |
| May 6, 2026 | 188.00 | 188.00 | 187.00 | 187.00 | 187.00 | - | 5,400 |
| May 5, 2026 | 188.00 | 188.00 | 186.00 | 187.00 | 187.00 | -0.53% | 13,600 |
| May 4, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 1.08% | 14,300 |
| Apr 30, 2026 | 193.00 | 193.00 | 186.00 | 186.00 | 186.00 | -3.63% | 29,300 |
| Apr 29, 2026 | 195.00 | 195.00 | 193.00 | 193.00 | 193.00 | -1.53% | 8,000 |
| Apr 28, 2026 | 195.00 | 198.00 | 195.00 | 196.00 | 196.00 | 1.55% | 86,900 |
| Apr 27, 2026 | 193.00 | 193.00 | 191.00 | 193.00 | 193.00 | - | 26,500 |
| Apr 24, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - | 7,800 |
| Apr 23, 2026 | 204.00 | 204.00 | 193.00 | 193.00 | 193.00 | -5.39% | 135,000 |
| Apr 22, 2026 | 202.00 | 204.00 | 202.00 | 204.00 | 204.00 | 2.51% | 83,800 |
| Apr 21, 2026 | 193.00 | 206.00 | 193.00 | 199.00 | 199.00 | 3.11% | 32,600 |
| Apr 20, 2026 | 192.00 | 197.00 | 192.00 | 193.00 | 193.00 | -2.03% | 182,800 |
| Apr 17, 2026 | 206.00 | 206.00 | 195.00 | 197.00 | 197.00 | - | 43,000 |
| Apr 16, 2026 | 194.00 | 197.00 | 194.00 | 197.00 | 197.00 | 1.55% | 21,000 |
| Apr 15, 2026 | 194.00 | 198.00 | 194.00 | 194.00 | 194.00 | - | 148,400 |
| Apr 14, 2026 | 200.00 | 200.00 | 194.00 | 194.00 | 194.00 | -3.00% | 61,700 |
| Apr 13, 2026 | 198.00 | 200.00 | 198.00 | 200.00 | 200.00 | 1.01% | 24,800 |
| Apr 10, 2026 | 200.00 | 200.00 | 198.00 | 198.00 | 198.00 | -1.00% | 20,000 |
| Apr 9, 2026 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | 0.50% | 6,900 |
| Apr 8, 2026 | 191.00 | 199.00 | 191.00 | 199.00 | 199.00 | 5.29% | 16,900 |
| Apr 7, 2026 | 190.00 | 190.00 | 189.00 | 189.00 | 189.00 | -5.50% | 35,500 |
| Apr 6, 2026 | 190.00 | 208.00 | 190.00 | 200.00 | 200.00 | -3.85% | 81,900 |
| Apr 2, 2026 | 216.00 | 218.00 | 202.00 | 208.00 | 208.00 | -5.45% | 159,300 |
| Apr 1, 2026 | 185.00 | 220.00 | 185.00 | 220.00 | 220.00 | 7.84% | 521,800 |
| Mar 31, 2026 | 204.00 | 204.00 | 202.00 | 204.00 | 204.00 | 0.99% | 55,000 |
| Mar 30, 2026 | 210.00 | 212.00 | 202.00 | 202.00 | 202.00 | -9.82% | 94,800 |
| Mar 27, 2026 | 184.00 | 224.00 | 184.00 | 224.00 | 224.00 | 9.80% | 334,800 |
| Mar 26, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -9.73% | 372,200 |
| Mar 25, 2026 | 250.00 | 250.00 | 226.00 | 226.00 | 226.00 | -9.60% | 158,700 |
| Mar 17, 2026 | 206.00 | 250.00 | 206.00 | 250.00 | 250.00 | 9.65% | 167,800 |
| Mar 16, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -9.52% | 53,800 |
| Mar 13, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -10.00% | 95,500 |
| Mar 12, 2026 | 282.00 | 282.00 | 280.00 | 280.00 | 280.00 | -9.68% | 318,200 |
| Mar 11, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 9.93% | 491,600 |
| Mar 10, 2026 | 256.00 | 282.00 | 256.00 | 282.00 | 282.00 | -0.70% | 510,600 |
| Mar 9, 2026 | 314.00 | 314.00 | 284.00 | 284.00 | 284.00 | -9.55% | 366,900 |
| Mar 6, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 9.79% | 698,700 |
| Mar 5, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 10.00% | 314,500 |
| Mar 4, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 9.24% | 274,600 |
| Mar 3, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 9.17% | 62,200 |
| Mar 2, 2026 | 216.00 | 220.00 | 216.00 | 218.00 | 218.00 | -8.40% | 69,900 |
| Feb 27, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -7.03% | 60,300 |
| Feb 26, 2026 | 242.00 | 258.00 | 242.00 | 256.00 | 256.00 | -2.29% | 59,500 |