PT Sentra Food Indonesia Tbk (IDX:FOOD)
Indonesia · Delayed Price · Currency is IDR 176.00
0.00 (-2.22%)
Jun 30, 2026, 4:54 PM WIB
IDX:FOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 180.00 | 180.00 | 175.00 | 176.00 | 176.00 | -2.22% | 2,900 |
| Jun 29, 2026 | 182.00 | 182.00 | 180.00 | 180.00 | 180.00 | - | 22,300 |
| Jun 26, 2026 | 180.00 | 180.00 | 178.00 | 180.00 | 180.00 | 9.09% | 77,100 |
| Jun 25, 2026 | 176.00 | 176.00 | 160.00 | 165.00 | 165.00 | -6.25% | 40,400 |
| Jun 24, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | 3,600 |
| Jun 23, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | 16,800 |
| Jun 22, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | 57,500 |
| Jun 19, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -0.56% | 800 |
| Jun 18, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - | 500 |
| Jun 17, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - | 3,900 |
| Jun 15, 2026 | 161.00 | 177.00 | 161.00 | 177.00 | 177.00 | 9.94% | 11,300 |
| Jun 12, 2026 | 174.00 | 174.00 | 161.00 | 161.00 | 161.00 | 1.26% | 14,100 |
| Jun 11, 2026 | 150.00 | 159.00 | 150.00 | 159.00 | 159.00 | -3.64% | 9,400 |
| Jun 10, 2026 | 178.00 | 178.00 | 165.00 | 165.00 | 165.00 | 1.85% | 15,500 |
| 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 |