Efek Terdaftar

SENTRA FOOD INDONESIA Tbk, PT

Security name
SENTRA FOOD INDONESIA Tbk
Issuer
SENTRA FOOD INDONESIA Tbk, PT
ISIN Code
ID1000147804
Short Code
FOOD
Type
Saham Biasa
Listing Date
08 Januari 2019
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
150,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
FOOD & BEVERAGES
Number of Securities
650,000,000 (Total)
As of 25 Jan 2022
23.08% Scripless = 150,000,000.000
Local Percentage
23.07%
Foreign Percentage
0.01%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 99 94 97 4,159 39,933,400 123
02 Feb 2021 0 100 97 98 489 4,796,400 56
03 Feb 2021 0 100 98 98 2,543 25,208,600 79
04 Feb 2021 0 104 98 104 12,210 124,885,800 234
05 Feb 2021 0 110 97 110 89,557 913,856,500 697
08 Feb 2021 0 113 103 113 50,571 543,161,600 562
09 Feb 2021 0 114 106 111 73,780 801,191,000 614
10 Feb 2021 0 109 104 109 84,630 896,723,900 618
11 Feb 2021 0 109 102 102 40,092 412,995,000 277
15 Feb 2021 0 106 101 104 28,447 295,229,100 280
16 Feb 2021 0 107 101 107 27,098 281,329,200 250
17 Feb 2021 0 110 100 110 135,021 1,398,925,300 805
18 Feb 2021 0 112 103 105 100,832 1,047,664,900 563
19 Feb 2021 0 108 100 106 89,490 928,597,400 477
22 Feb 2021 0 110 102 102 94,965 990,681,200 493
23 Feb 2021 0 108 102 104 23,188 243,025,200 237
24 Feb 2021 0 106 103 104 20,859 216,186,700 165
25 Feb 2021 0 105 101 101 104,661 1,064,943,300 388
26 Feb 2021 0 102 99 102 34,468 346,878,900 222
01 Mar 2021 0 103 100 102 8,178 82,805,300 91
02 Mar 2021 0 103 100 100 3,782 38,082,000 82
03 Mar 2021 0 103 100 100 19,345 194,958,600 179
04 Mar 2021 0 101 99 99 10,108 100,522,100 157
05 Mar 2021 0 105 95 103 56,825 576,038,900 262
08 Mar 2021 0 104 99 101 33,077 332,492,300 198
09 Mar 2021 0 102 99 101 18,102 181,010,900 3,254
10 Mar 2021 0 102 99 100 22,368 223,477,100 1,220
12 Mar 2021 0 101 99 99 7,042 70,224,300 301
15 Mar 2021 0 100 98 99 12,770 126,330,600 183
16 Mar 2021 0 101 99 101 6,929 68,881,500 102
17 Mar 2021 0 101 98 99 10,113 100,096,800 115
18 Mar 2021 0 100 96 100 45,294 445,371,200 303
19 Mar 2021 0 101 98 100 7,361 73,293,500 100
22 Mar 2021 0 105 96 105 65,526 670,117,200 289
23 Mar 2021 0 108 98 108 136,873 1,404,332,800 706
24 Mar 2021 0 114 101 114 187,379 1,984,627,400 1,572
25 Mar 2021 0 114 107 113 244,880 2,703,098,600 2,915
26 Mar 2021 0 112 107 108 177,686 1,927,870,100 1,228
29 Mar 2021 0 108 101 101 84,017 853,025,300 819
30 Mar 2021 0 101 96 101 75,525 747,535,200 505
31 Mar 2021 0 101 96 96 51,915 504,881,000 347
01 Apr 2021 0 107 96 107 60,688 620,842,000 404
05 Apr 2021 0 107 100 106 155,785 1,597,029,600 787
06 Apr 2021 0 110 101 103 202,814 2,102,336,400 1,609
07 Apr 2021 0 105 100 104 77,699 797,230,600 531
08 Apr 2021 0 104 99 99 100,009 1,006,853,800 573
09 Apr 2021 0 101 97 99 25,057 249,520,000 332
12 Apr 2021 0 101 98 98 16,057 159,070,000 285
13 Apr 2021 0 100 98 98 7,595 74,487,900 184
14 Apr 2021 0 100 98 98 15,698 154,461,300 213
15 Apr 2021 0 99 97 99 10,171 100,022,200 154
16 Apr 2021 0 116 98 103 420,429 4,580,273,200 3,069
19 Apr 2021 0 113 100 113 191,282 2,058,326,000 1,703
20 Apr 2021 0 146 106 129 1,111,591 14,294,206,400 13,803
21 Apr 2021 0 138 124 135 479,552 6,310,306,300 8,476
22 Apr 2021 0 136 126 126 86,800 1,110,620,700 1,198
23 Apr 2021 0 132 122 123 106,545 1,348,665,600 1,085
26 Apr 2021 0 132 120 123 102,578 1,282,517,200 1,491
27 Apr 2021 0 134 120 121 352,293 4,493,534,000 2,783
28 Apr 2021 0 125 120 121 35,567 433,752,900 555
29 Apr 2021 0 127 120 123 136,987 1,679,577,400 1,021
30 Apr 2021 0 128 121 126 136,924 1,702,666,200 2,483
03 May 2021 0 126 120 123 61,283 750,095,100 842
04 May 2021 0 124 115 119 77,842 929,363,400 884
05 May 2021 0 125 117 123 243,748 2,966,516,100 1,591
06 May 2021 0 124 115 121 75,424 916,639,000 781
07 May 2021 0 122 113 118 42,575 504,792,200 519
10 May 2021 0 120 116 116 27,399 320,371,800 393
11 May 2021 0 118 110 113 94,467 1,081,922,900 1,012
17 May 2021 0 113 106 106 77,257 836,511,800 741
18 May 2021 0 111 100 104 122,492 1,308,217,300 1,066
19 May 2021 0 109 101 103 29,298 307,996,400 360
20 May 2021 0 117 101 106 277,974 3,093,157,100 2,523
21 May 2021 0 110 103 103 47,000 493,100,600 490
24 May 2021 0 106 101 103 20,175 207,706,200 327
25 May 2021 0 106 101 102 22,551 231,938,700 320
27 May 2021 0 108 103 104 26,985 284,160,900 410
28 May 2021 0 108 104 104 43,097 455,057,300 541
31 May 2021 0 106 102 102 26,383 272,103,800 318
02 Jun 2021 0 105 102 103 25,980 267,946,200 347
03 Jun 2021 0 116 102 105 305,043 3,366,026,900 2,596
04 Jun 2021 0 109 104 106 61,609 655,284,600 2,747
07 Jun 2021 0 109 105 106 38,548 411,356,900 2,284
08 Jun 2021 0 107 104 104 19,994 209,521,100 312
09 Jun 2021 0 108 103 104 20,837 219,881,500 282
10 Jun 2021 0 108 104 105 17,743 186,021,700 311
11 Jun 2021 0 107 104 105 6,589 68,909,100 168
14 Jun 2021 0 106 103 104 9,640 100,300,300 187
15 Jun 2021 0 120 103 113 312,792 3,545,418,600 2,732
16 Jun 2021 0 113 106 107 127,805 1,367,953,500 4,840
17 Jun 2021 0 109 105 106 14,827 156,708,000 291
18 Jun 2021 0 108 103 105 24,261 252,884,100 333
21 Jun 2021 0 107 98 102 54,814 552,437,000 599
22 Jun 2021 0 105 101 102 33,651 346,251,800 1,221
23 Jun 2021 0 106 102 106 31,986 334,406,800 1,613
24 Jun 2021 0 108 103 104 17,954 186,431,300 838
25 Jun 2021 0 106 103 103 16,469 170,590,000 195
28 Jun 2021 0 106 102 103 9,919 101,954,400 133
29 Jun 2021 0 105 102 103 4,048 41,418,100 110
30 Jun 2021 0 105 102 103 7,568 77,459,300 334
01 Jul 2021 0 104 102 102 8,921 91,229,500 139
02 Jul 2021 0 104 101 102 5,186 53,024,200 83
05 Jul 2021 0 107 101 102 81,177 840,197,400 2,593
06 Jul 2021 0 104 101 102 77,548 795,489,600 876
07 Jul 2021 0 104 101 102 43,444 445,211,000 1,477
08 Jul 2021 0 103 101 102 5,544 56,519,400 106
09 Jul 2021 0 103 101 103 15,437 157,626,000 168
12 Jul 2021 0 104 101 101 2,907 29,512,100 73
13 Jul 2021 0 103 100 102 39,456 402,120,400 882
14 Jul 2021 0 102 100 100 5,875 59,265,500 103
15 Jul 2021 0 101 100 100 5,779 58,023,200 86
16 Jul 2021 0 101 99 99 9,436 93,736,000 181
19 Jul 2021 0 100 98 99 11,949 117,907,100 249
21 Jul 2021 0 102 99 100 18,442 184,679,100 309
22 Jul 2021 0 101 99 99 5,783 57,529,500 209
23 Jul 2021 0 100 99 99 7,511 74,653,600 102
26 Jul 2021 0 102 98 99 13,922 138,685,800 550
27 Jul 2021 0 100 98 99 12,121 119,799,700 105
28 Jul 2021 0 99 98 98 6,423 63,129,600 130
29 Jul 2021 0 100 97 98 15,830 154,348,200 190
30 Jul 2021 0 98 97 97 6,557 63,740,900 104
02 Aug 2021 0 98 96 98 4,738 45,930,300 100
03 Aug 2021 0 98 94 96 9,590 92,309,500 142
04 Aug 2021 0 104 96 99 20,018 200,662,100 291
05 Aug 2021 0 100 97 99 5,256 51,621,000 111
06 Aug 2021 0 99 96 97 15,803 153,456,100 192
09 Aug 2021 0 98 96 97 6,436 62,223,500 108
10 Aug 2021 0 98 95 95 3,173 30,517,100 104
12 Aug 2021 0 97 93 94 8,392 79,439,100 174
13 Aug 2021 0 97 92 93 15,764 146,873,100 179
16 Aug 2021 0 94 91 92 5,490 50,732,300 124
18 Aug 2021 0 106 90 92 273,830 2,710,554,700 1,745
19 Aug 2021 0 93 86 88 28,790 255,271,000 418
20 Aug 2021 0 92 86 89 14,536 129,590,400 214
23 Aug 2021 0 94 83 90 22,166 200,743,400 306
24 Aug 2021 0 93 85 91 5,756 52,248,600 108
25 Aug 2021 0 94 90 92 12,582 115,879,000 165
26 Aug 2021 0 94 87 91 11,558 105,627,900 149
27 Aug 2021 0 92 89 91 2,111 19,108,100 76
31 Aug 2021 0 92 88 91 3,656 33,084,800 87
01 Sep 2021 0 92 89 91 5,636 50,969,900 105
02 Sep 2021 0 92 90 90 8,097 73,025,400 104
03 Sep 2021 0 95 90 93 12,292 113,572,300 211
06 Sep 2021 0 94 88 92 15,415 140,640,000 169
07 Sep 2021 0 92 90 91 4,951 44,801,800 126
08 Sep 2021 0 93 90 91 5,209 47,689,800 98
09 Sep 2021 0 92 90 91 5,024 45,749,600 94
10 Sep 2021 0 93 91 91 9,987 91,603,600 140
13 Sep 2021 0 92 90 91 5,223 47,649,000 98
14 Sep 2021 0 93 91 92 4,552 41,754,600 95
15 Sep 2021 0 104 91 95 128,821 1,251,191,200 1,165
16 Sep 2021 0 100 93 96 96,958 936,142,600 587
17 Sep 2021 0 97 93 94 22,364 212,032,000 200
20 Sep 2021 0 105 94 98 320,208 3,198,479,800 3,065
21 Sep 2021 0 101 95 99 67,394 668,646,800 882
22 Sep 2021 0 102 98 101 56,217 561,871,700 718
23 Sep 2021 0 102 96 96 56,121 549,796,400 592
24 Sep 2021 0 97 90 91 62,068 568,409,600 589
27 Sep 2021 0 122 90 122 1,668,794 18,972,053,800 16,506
28 Sep 2021 0 132 114 114 89,411 1,074,543,100 792
29 Sep 2021 0 107 107 107 18,127 193,958,900 161
30 Sep 2021 0 117 100 100 724,266 7,637,349,700 4,580
01 Oct 2021 0 104 93 97 144,996 1,445,114,900 1,465
04 Oct 2021 0 101 93 95 127,067 1,230,785,100 1,054
05 Oct 2021 0 96 92 94 79,824 748,160,600 567
06 Oct 2021 0 97 93 94 45,456 431,216,700 316
07 Oct 2021 0 106 93 100 566,270 5,690,654,000 4,178
08 Oct 2021 0 103 97 98 63,243 625,008,600 665
11 Oct 2021 0 100 95 95 20,065 193,148,300 372
12 Oct 2021 0 98 94 95 27,785 266,669,400 443
13 Oct 2021 0 97 93 95 22,511 212,063,000 359
14 Oct 2021 0 97 91 93 42,909 398,449,300 277
15 Oct 2021 0 101 93 95 140,560 1,365,105,300 1,212
18 Oct 2021 0 97 93 95 18,772 177,811,100 292
19 Oct 2021 0 104 94 99 202,218 2,030,663,100 1,536
21 Oct 2021 0 133 101 110 1,551,547 18,815,258,800 15,018
22 Oct 2021 0 124 105 107 532,450 6,125,325,600 5,358
25 Oct 2021 0 139 109 132 1,519,766 19,635,606,900 15,391
26 Oct 2021 0 133 123 123 241,566 3,029,648,900 2,733
27 Oct 2021 0 129 115 120 158,840 1,964,928,300 2,096
28 Oct 2021 0 126 116 120 60,031 719,214,900 1,172
29 Oct 2021 0 124 117 119 54,751 654,958,700 797
01 Nov 2021 0 120 112 116 34,435 402,889,000 584
02 Nov 2021 0 129 109 119 541,151 6,657,291,800 5,558
03 Nov 2021 0 121 112 118 70,771 839,456,800 751
04 Nov 2021 0 119 111 117 32,748 384,244,100 673
05 Nov 2021 0 117 114 115 39,161 451,988,600 464
08 Nov 2021 0 125 110 114 63,721 730,343,800 827
09 Nov 2021 0 124 108 122 373,397 4,456,127,500 2,908
10 Nov 2021 0 135 115 125 625,131 8,012,331,200 9,441
11 Nov 2021 0 133 123 131 360,478 4,674,345,000 5,773
12 Nov 2021 0 135 123 132 116,406 1,531,272,100 1,433
15 Nov 2021 0 143 129 135 277,277 3,776,424,700 2,689
16 Nov 2021 0 137 126 133 45,133 602,395,700 934
17 Nov 2021 0 135 124 127 43,919 573,099,700 629
18 Nov 2021 0 135 119 130 45,079 589,900,500 651
19 Nov 2021 0 132 121 128 17,277 221,930,800 364
22 Nov 2021 0 136 125 129 127,391 1,661,961,500 1,054
23 Nov 2021 0 130 120 129 37,319 477,548,400 424
24 Nov 2021 0 131 128 128 6,365 82,097,200 206
25 Nov 2021 0 131 126 126 9,097 116,488,500 249
26 Nov 2021 0 130 124 126 28,334 358,050,200 313
29 Nov 2021 0 129 124 125 6,584 83,093,100 177
30 Nov 2021 0 128 117 120 41,644 503,083,500 599
01 Dec 2021 0 120 113 115 36,494 422,750,600 397
02 Dec 2021 0 120 111 115 10,234 118,194,300 240
03 Dec 2021 0 135 110 123 36,628 460,286,300 825
06 Dec 2021 0 125 116 119 4,148 49,809,300 170
07 Dec 2021 0 120 115 117 5,585 65,342,600 123
08 Dec 2021 0 124 115 118 4,806 57,515,100 168
09 Dec 2021 0 121 115 118 3,624 42,922,900 109
10 Dec 2021 0 122 119 120 15,986 192,607,800 253
13 Dec 2021 0 121 116 116 6,976 81,782,700 186
15 Dec 2021 0 118 115 117 2,483 29,120,500 129
16 Dec 2021 0 118 110 116 985 11,399,600 70
17 Dec 2021 0 126 113 121 51,385 632,348,100 433
20 Dec 2021 0 132 121 131 64,597 829,692,300 1,193
21 Dec 2021 0 133 122 124 39,130 502,578,400 367
22 Dec 2021 0 126 118 123 43,532 539,633,200 139
23 Dec 2021 0 126 116 126 88,122 1,074,356,100 316
24 Dec 2021 0 129 122 127 4,339 54,177,100 154
27 Dec 2021 0 130 126 128 5,722 73,189,100 176
28 Dec 2021 0 135 123 127 6,341 80,719,900 179
29 Dec 2021 0 127 125 127 5,765 72,345,100 70
30 Dec 2021 0 142 127 133 170,295 2,312,765,700 3,324
03 Jan 2022 0 139 128 136 12,534 165,144,300 252
04 Jan 2022 0 138 130 130 9,406 126,186,500 240
05 Jan 2022 0 133 125 128 3,489 45,381,200 555
06 Jan 2022 0 131 121 130 10,342 133,036,700 144
07 Jan 2022 0 136 128 131 22,502 297,296,800 613
10 Jan 2022 0 134 128 131 11,135 145,617,100 169
11 Jan 2022 0 132 123 127 5,867 74,897,700 109
12 Jan 2022 0 130 125 128 3,472 44,212,600 153
13 Jan 2022 0 131 125 127 8,641 109,764,500 144
14 Jan 2022 0 127 122 123 10,347 128,202,300 179
17 Jan 2022 0 128 120 124 10,344 127,533,200 159
18 Jan 2022 0 125 121 125 1,557 19,226,200 149
19 Jan 2022 0 140 121 140 32,023 428,452,500 498
20 Jan 2022 0 147 133 137 28,773 400,031,100 476
21 Jan 2022 0 146 129 145 52,542 743,519,900 406
24 Jan 2022 0 149 138 143 22,854 332,936,700 455
25 Jan 2022 0 147 135 136 6,065 84,707,500 178

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 10 Jun 2021 05 Jul 2021 Active
Proxy Voting   - 03 Aug 2020 26 Aug 2020 Active
Proxy Voting   - 27 May 2019 19 Jun 2019 Active
Proxy Voting   - 30 Apr 2019 23 May 2019 Cancelled