PT Sentra Food Indonesia Tbk (IDX:FOOD)
Indonesia
· Delayed Price · Currency is IDR 314.00
+28.00 (9.79%)
At close: Mar 6, 2026
IDX:FOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -8.39% | 75,400 |
| 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 |
| Dec 8, 2025 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 9.55% | 6,408,300 |
| Dec 5, 2025 | 390.00 | 398.00 | 390.00 | 398.00 | 398.00 | 9.94% | 259,900 |
| Dec 4, 2025 | 350.00 | 362.00 | 350.00 | 362.00 | 362.00 | 9.70% | 1,216,200 |
| Dec 3, 2025 | 320.00 | 342.00 | 310.00 | 330.00 | 330.00 | - | 2,011,300 |
| Dec 2, 2025 | 314.00 | 330.00 | 284.00 | 330.00 | 330.00 | 5.10% | 796,600 |
| Dec 1, 2025 | 286.00 | 314.00 | 286.00 | 314.00 | 314.00 | 9.79% | 262,600 |
| Nov 28, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | -1.38% | 160,300 |
| Nov 27, 2025 | 308.00 | 308.00 | 290.00 | 290.00 | 290.00 | 0.69% | 247,100 |
| Nov 26, 2025 | 290.00 | 290.00 | 280.00 | 288.00 | 288.00 | -2.70% | 259,500 |
| Nov 25, 2025 | 322.00 | 322.00 | 296.00 | 296.00 | 296.00 | -9.20% | 450,600 |
| Nov 24, 2025 | 306.00 | 326.00 | 306.00 | 326.00 | 326.00 | - | 242,700 |
| Nov 21, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -9.94% | 67,500 |
| Nov 20, 2025 | 370.00 | 370.00 | 362.00 | 362.00 | 362.00 | -9.95% | 32,100 |
| Nov 5, 2025 | 410.00 | 410.00 | 402.00 | 402.00 | 402.00 | 7.49% | 1,504,200 |
| Nov 4, 2025 | 376.00 | 376.00 | 374.00 | 374.00 | 374.00 | -1.06% | 1,130,300 |
| Nov 3, 2025 | 378.00 | 410.00 | 378.00 | 378.00 | 378.00 | 1.07% | 344,000 |
| Oct 31, 2025 | 360.00 | 374.00 | 360.00 | 374.00 | 374.00 | 10.00% | 608,000 |
| Oct 30, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -9.09% | 613,400 |
| Oct 29, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 10.00% | 256,600 |
| Oct 28, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 9.68% | 977,500 |
| Oct 27, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 9.93% | 595,900 |
| Oct 24, 2025 | 262.00 | 282.00 | 262.00 | 282.00 | 282.00 | 9.30% | 2,928,500 |
| Oct 23, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 9.32% | 299,500 |
| Oct 22, 2025 | 218.00 | 236.00 | 218.00 | 236.00 | 236.00 | 9.26% | 759,500 |
| Oct 21, 2025 | 198.00 | 216.00 | 198.00 | 216.00 | 216.00 | 9.09% | 1,348,000 |
| Oct 20, 2025 | 208.00 | 208.00 | 198.00 | 198.00 | 198.00 | -10.00% | 33,100 |
| Oct 17, 2025 | 206.00 | 220.00 | 206.00 | 220.00 | 220.00 | 6.80% | 154,100 |
| Oct 16, 2025 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | -0.96% | 221,300 |
| Oct 15, 2025 | 214.00 | 214.00 | 208.00 | 208.00 | 208.00 | 6.67% | 308,300 |
| Oct 14, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | 14,000 |
| Oct 13, 2025 | 212.00 | 212.00 | 195.00 | 195.00 | 195.00 | -9.72% | 67,600 |
| Oct 10, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 9.09% | 297,000 |
| Oct 9, 2025 | 162.00 | 198.00 | 162.00 | 198.00 | 198.00 | 10.00% | 268,700 |
| Oct 8, 2025 | 190.00 | 190.00 | 180.00 | 180.00 | 180.00 | -5.26% | 122,700 |
| Oct 7, 2025 | 200.00 | 200.00 | 188.00 | 190.00 | 190.00 | -6.86% | 110,300 |
| Oct 6, 2025 | 214.00 | 214.00 | 195.00 | 204.00 | 204.00 | -5.56% | 308,100 |
| Oct 3, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 4.85% | 423,800 |
| Oct 2, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | 537,500 |
| Oct 1, 2025 | 204.00 | 206.00 | 200.00 | 206.00 | 206.00 | -7.21% | 1,493,100 |
| Sep 30, 2025 | 248.00 | 248.00 | 222.00 | 222.00 | 222.00 | -9.76% | 990,300 |
| Sep 29, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 9.82% | 636,100 |
| Sep 18, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 9.80% | 718,400 |
| Sep 16, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 9.09% | 998,100 |