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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
20 May 2020 0 89 85 85 295 2,543,900 20
27 May 2020 0 88 85 86 269 2,306,400 28
02 Jun 2020 0 85 82 85 447 3,713,200 30
03 Jun 2020 0 87 80 84 4,551 37,633,300 113
05 Jun 2020 0 114 80 114 47,351 514,908,100 592
08 Jun 2020 0 137 107 107 75,420 855,331,200 561
09 Jun 2020 0 144 100 125 186,253 2,509,249,800 923
10 Jun 2020 0 149 117 119 34,081 442,834,500 576
11 Jun 2020 0 144 111 118 47,838 623,884,100 808
12 Jun 2020 0 135 110 128 152,881 1,920,688,400 1,247
15 Jun 2020 0 137 120 120 103,425 1,274,416,500 1,024
16 Jun 2020 0 133 119 125 90,077 1,141,015,400 622
17 Jun 2020 0 130 117 123 54,839 681,651,700 337
19 Jun 2020 0 134 120 127 38,282 491,490,500 402
22 Jun 2020 0 127 123 124 3,709 46,106,100 70
23 Jun 2020 0 130 122 123 7,474 93,227,900 147
25 Jun 2020 0 144 122 138 28,517 365,033,700 221
26 Jun 2020 0 138 129 129 3,834 49,656,900 83
30 Jun 2020 0 140 112 140 54,765 666,043,900 520
01 Jul 2020 0 138 131 131 16,588 218,063,100 204
02 Jul 2020 0 145 122 145 59,245 775,195,100 533
03 Jul 2020 0 140 135 135 7,335 99,435,600 168
06 Jul 2020 0 132 126 126 25,973 327,684,100 305
07 Jul 2020 0 127 118 119 57,000 683,155,900 540
08 Jul 2020 0 124 111 118 7,881 93,791,300 232
09 Jul 2020 0 123 118 119 11,189 134,238,200 196
10 Jul 2020 0 131 111 131 43,084 544,199,500 317
13 Jul 2020 0 131 122 127 21,198 262,526,800 351
14 Jul 2020 0 129 119 128 130,390 1,589,812,500 887
15 Jul 2020 0 128 120 120 49,816 602,338,500 415
16 Jul 2020 0 129 112 121 100,111 1,245,197,500 576
17 Jul 2020 0 126 113 123 96,088 1,173,698,400 329
20 Jul 2020 0 125 115 122 56,322 687,730,100 266
21 Jul 2020 0 124 114 124 56,986 690,334,600 278
22 Jul 2020 0 124 119 122 106,057 1,287,683,700 325
23 Jul 2020 0 125 118 125 58,643 714,768,400 398
24 Jul 2020 0 125 119 124 49,888 608,875,400 284
27 Jul 2020 0 125 116 123 58,666 713,774,800 223
28 Jul 2020 0 123 115 115 30,697 362,921,600 211
29 Jul 2020 0 119 115 117 10,487 122,860,700 130
30 Jul 2020 0 119 114 117 5,717 67,081,900 94
03 Aug 2020 0 119 109 116 8,564 98,549,600 142
04 Aug 2020 0 125 108 120 72,439 882,053,800 299
05 Aug 2020 0 124 114 115 146,408 1,710,580,900 588
06 Aug 2020 0 117 114 117 60,122 696,010,500 235
07 Aug 2020 0 117 112 115 76,630 882,351,100 300
10 Aug 2020 0 125 112 125 34,284 418,155,400 191
11 Aug 2020 0 140 117 140 76,798 964,620,500 498
12 Aug 2020 0 131 131 131 2,341 30,667,100 41
13 Aug 2020 0 129 122 122 34,367 419,723,900 219
14 Aug 2020 0 164 114 164 41,300 588,667,400 216
18 Aug 2020 0 162 153 153 1,530 23,436,400 41
19 Aug 2020 0 148 143 143 11,743 167,995,900 45
24 Aug 2020 0 143 133 133 15,288 204,885,400 85
25 Aug 2020 0 133 124 124 8,525 105,986,100 125
26 Aug 2020 0 124 116 119 57,306 686,281,000 474
27 Aug 2020 0 128 117 121 55,625 669,762,400 540
28 Aug 2020 0 132 119 124 90,944 1,127,025,900 598
31 Aug 2020 0 124 116 116 127,307 1,504,304,400 766
01 Sep 2020 0 118 110 115 18,289 210,485,200 260
02 Sep 2020 0 119 112 116 19,427 223,668,200 212
03 Sep 2020 0 116 112 113 61,334 694,094,200 422
04 Sep 2020 0 136 113 123 546,856 6,876,044,600 4,692
07 Sep 2020 0 130 118 126 204,299 2,537,698,300 1,902
08 Sep 2020 0 128 120 121 95,625 1,165,562,800 736
09 Sep 2020 0 123 119 121 22,552 271,312,900 259
10 Sep 2020 0 121 113 116 51,132 589,324,100 451
11 Sep 2020 0 124 108 124 52,245 611,034,900 426
14 Sep 2020 0 134 119 134 219,028 2,742,850,200 1,060
15 Sep 2020 0 135 125 125 29,889 381,130,100 284
16 Sep 2020 0 124 119 119 32,439 392,525,100 285
17 Sep 2020 0 122 118 118 29,640 354,266,400 326
18 Sep 2020 0 120 118 118 14,833 176,621,600 187
21 Sep 2020 0 125 117 120 63,398 759,466,900 381
22 Sep 2020 0 121 117 117 13,505 159,782,100 145
23 Sep 2020 0 120 116 116 10,783 126,739,800 127
24 Sep 2020 0 120 115 115 7,533 87,487,400 165
25 Sep 2020 0 118 115 115 8,722 101,204,200 123
28 Sep 2020 0 117 113 113 9,145 104,885,300 142
29 Sep 2020 0 117 114 115 6,758 78,028,900 100
30 Sep 2020 0 115 107 114 8,794 99,905,100 112
01 Oct 2020 0 118 107 113 17,602 200,164,100 112
02 Oct 2020 0 115 110 112 6,442 72,592,600 80
05 Oct 2020 0 113 106 106 9,276 99,965,700 142
06 Oct 2020 0 121 106 114 86,798 1,011,631,200 950
07 Oct 2020 0 118 110 114 38,283 439,017,900 331
08 Oct 2020 0 119 114 115 42,837 499,512,900 425
09 Oct 2020 0 117 112 112 7,790 88,844,400 132
12 Oct 2020 0 116 113 114 6,617 75,543,000 112
13 Oct 2020 0 115 113 114 4,398 49,934,900 93
14 Oct 2020 0 116 113 113 13,869 158,875,900 101
15 Oct 2020 0 115 113 115 9,706 110,820,900 67
16 Oct 2020 0 116 113 113 4,743 53,840,400 99
19 Oct 2020 0 121 109 117 57,700 677,554,200 374
20 Oct 2020 0 119 113 114 13,386 153,651,800 100
21 Oct 2020 0 117 112 112 11,646 131,285,500 135
22 Oct 2020 0 115 112 112 3,294 37,033,900 80
26 Oct 2020 0 112 106 108 28,609 311,101,400 260
27 Oct 2020 0 110 101 107 4,207 45,569,700 92
02 Nov 2020 0 111 100 100 29,450 306,313,800 287
03 Nov 2020 0 104 93 99 16,832 169,820,000 226
04 Nov 2020 0 104 98 100 13,555 137,676,900 150
05 Nov 2020 0 102 99 101 13,373 134,046,800 114
06 Nov 2020 0 112 95 100 53,033 550,717,300 624
09 Nov 2020 0 106 99 101 36,262 371,848,400 405
10 Nov 2020 0 103 99 101 13,053 131,106,600 177
11 Nov 2020 0 102 98 102 9,762 98,939,900 110
12 Nov 2020 0 103 99 102 1,666 16,985,400 46
13 Nov 2020 0 105 99 104 11,054 113,159,800 136
16 Nov 2020 0 105 101 102 10,491 106,809,700 116
17 Nov 2020 0 104 101 103 7,364 75,075,200 118
18 Nov 2020 0 107 103 104 25,201 262,673,400 240
19 Nov 2020 0 105 98 105 8,959 93,199,300 98
20 Nov 2020 0 105 102 104 5,832 60,068,400 127
23 Nov 2020 0 111 104 107 56,128 602,778,100 578
24 Nov 2020 0 108 106 106 9,295 99,312,600 160
25 Nov 2020 0 109 105 106 9,129 96,854,600 146
26 Nov 2020 0 107 105 105 4,687 49,411,400 97
27 Nov 2020 0 112 104 106 11,771 127,546,200 145
30 Nov 2020 0 107 103 104 8,323 87,327,300 157
02 Dec 2020 0 105 103 105 5,197 53,857,200 96
03 Dec 2020 0 106 103 105 3,048 31,909,700 85
04 Dec 2020 0 106 104 104 3,709 38,813,400 63
07 Dec 2020 0 107 104 106 9,257 97,733,300 153
08 Dec 2020 0 108 104 107 11,106 118,349,700 205
10 Dec 2020 0 110 105 107 9,964 106,946,200 150
11 Dec 2020 0 109 106 106 8,840 94,163,100 155
15 Dec 2020 0 106 105 105 4,215 44,312,800 77
17 Dec 2020 0 107 105 106 4,022 42,394,100 111
21 Dec 2020 0 106 103 105 4,189 43,782,100 105
22 Dec 2020 0 108 104 105 5,164 54,222,900 129
28 Dec 2020 0 108 104 107 9,841 104,500,900 134
29 Dec 2020 0 107 105 105 2,402 25,337,700 65
30 Dec 2020 0 106 103 103 2,476 25,681,400 90
04 Jan 2021 0 104 100 102 3,928 39,932,900 101
05 Jan 2021 0 105 101 104 1,366 13,958,500 76
06 Jan 2021 0 106 102 103 47,380 493,031,400 104
07 Jan 2021 0 120 102 120 35,678 403,528,200 239
08 Jan 2021 0 123 112 112 45,925 537,003,900 361
11 Jan 2021 0 112 105 105 29,374 311,055,300 317
12 Jan 2021 0 120 102 110 55,963 592,683,900 324
13 Jan 2021 0 112 105 108 18,286 197,916,800 208
14 Jan 2021 0 108 102 103 43,691 453,940,800 269
15 Jan 2021 0 105 103 103 13,065 135,462,500 158
18 Jan 2021 0 106 102 104 14,821 153,312,300 178
19 Jan 2021 0 105 101 103 16,978 174,578,000 112
20 Jan 2021 0 105 101 101 16,420 167,813,700 159
21 Jan 2021 0 105 100 102 17,641 179,344,900 145
22 Jan 2021 0 104 99 99 15,977 162,471,500 163
25 Jan 2021 0 101 97 98 4,649 45,863,900 116
26 Jan 2021 0 101 97 100 12,982 127,123,600 163
27 Jan 2021 0 103 94 98 9,579 95,138,400 125
28 Jan 2021 0 104 92 98 23,527 232,024,400 321
29 Jan 2021 0 103 93 99 3,533 34,302,600 109
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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