PT Sentra Food Indonesia Tbk (IDX:FOOD)
Indonesia · Delayed Price · Currency is IDR 165.00
+3.00 (1.85%)
Jun 10, 2026, 4:00 PM WIB
IDX:FOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 178.00 | 178.00 | 165.00 | 165.00 | - | 1.85% | 500 |
| Jun 9, 2026 | 178.00 | 178.00 | 161.00 | 162.00 | 162.00 | -8.99% | 7,100 |
| Jun 8, 2026 | 150.00 | 178.00 | 150.00 | 178.00 | 178.00 | 8.54% | 9,700 |
| Jun 5, 2026 | 165.00 | 165.00 | 135.00 | 164.00 | 164.00 | 9.33% | 17,300 |
| Jun 4, 2026 | 139.00 | 153.00 | 139.00 | 150.00 | 150.00 | -2.60% | 9,100 |
| Jun 3, 2026 | 165.00 | 165.00 | 154.00 | 154.00 | 154.00 | -6.67% | 9,900 |
| Jun 2, 2026 | 180.00 | 180.00 | 165.00 | 165.00 | 165.00 | -8.33% | 18,700 |
| May 29, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 9.09% | 2,300 |
| May 26, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 2,700 |
| May 25, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -2.37% | 1,600 |
| May 22, 2026 | 154.00 | 169.00 | 154.00 | 169.00 | 169.00 | 9.74% | 3,600 |
| May 21, 2026 | 169.00 | 169.00 | 154.00 | 154.00 | 154.00 | -9.94% | 34,500 |
| May 20, 2026 | 170.00 | 171.00 | 170.00 | 171.00 | 171.00 | -8.56% | 131,200 |
| May 19, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 10.00% | 12,400 |
| 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 |