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
January 08, 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
26 Apr 2023 0 119 99 114 53,741 575,576,900 1,190
27 Apr 2023 0 120 107 120 25,853 293,936,600 353
28 Apr 2023 0 115 112 112 4,443 50,153,600 138
02 May 2023 0 110 105 106 1,766 18,711,200 72
02 May 2023 0 110 105 106 1,766 18,711,200 72
02 May 2023 0 110 105 106 1,766 18,711,200 72
02 May 2023 0 110 105 106 1,766 18,711,200 72
03 May 2023 0 117 104 108 3,362 36,444,200 149
04 May 2023 0 108 104 106 597 6,301,200 51
05 May 2023 0 110 102 106 4,023 41,312,100 57
08 May 2023 0 109 99 109 12,508 128,911,500 150
09 May 2023 0 111 102 104 5,438 56,491,000 88
10 May 2023 0 106 101 101 908 9,366,100 58
11 May 2023 0 105 98 105 5,568 56,566,500 81
12 May 2023 0 119 100 119 15,473 171,097,900 181
15 May 2023 0 120 111 120 14,949 172,288,400 142
16 May 2023 0 119 112 114 4,717 53,221,200 136
17 May 2023 0 114 107 107 5,249 56,347,500 108
19 May 2023 0 107 100 100 16,713 167,936,300 240
22 May 2023 0 105 93 101 18,106 174,714,800 371
23 May 2023 0 102 96 100 6,914 67,395,200 154
24 May 2023 0 103 98 98 2,736 26,967,100 108
25 May 2023 0 112 96 108 31,776 327,889,100 607
26 May 2023 0 108 101 108 14,509 150,270,800 210
29 May 2023 0 108 101 101 8,815 89,491,400 159
30 May 2023 0 105 98 100 3,436 34,745,900 120
31 May 2023 0 101 99 99 693 6,906,800 45
05 Jun 2023 0 101 98 98 2,405 23,677,000 82
06 Jun 2023 0 103 96 98 5,362 52,599,000 145
07 Jun 2023 0 99 96 97 2,383 23,189,900 73
08 Jun 2023 0 100 96 98 18,727 181,842,500 103
09 Jun 2023 0 100 97 98 1,275 12,514,000 57
12 Jun 2023 0 99 96 97 2,416 23,379,900 81
13 Jun 2023 0 99 96 97 2,378 23,030,500 69
16 Jun 2023 0 97 95 95 752 7,178,000 32
19 Jun 2023 0 95 94 95 1,347 12,743,900 45
20 Jun 2023 0 95 93 94 2,914 27,424,300 69
21 Jun 2023 0 94 80 88 14,670 122,350,000 182
22 Jun 2023 0 88 82 84 3,432 29,236,700 142
23 Jun 2023 0 88 79 84 3,215 27,301,000 82
26 Jun 2023 0 103 80 100 25,732 244,267,100 628
27 Jun 2023 0 102 90 90 10,906 101,396,900 367
03 Jul 2023 0 91 85 89 3,237 28,770,500 113
04 Jul 2023 0 89 83 88 467 4,120,200 42
05 Jul 2023 0 89 84 89 285 2,523,700 37
06 Jul 2023 0 89 87 88 1,826 15,986,300 106
07 Jul 2023 0 98 87 98 4,927 47,906,800 88
10 Jul 2023 0 95 89 90 3,418 31,018,600 162
11 Jul 2023 0 95 89 90 1,555 14,089,300 92
12 Jul 2023 0 92 88 91 2,801 25,045,000 100
13 Jul 2023 0 91 89 90 540 4,855,300 45
14 Jul 2023 0 102 90 92 39,425 376,654,300 830
17 Jul 2023 0 93 90 92 2,139 19,496,800 66
18 Jul 2023 0 95 90 90 3,844 34,802,900 76
20 Jul 2023 0 92 89 92 2,367 21,368,900 81
21 Jul 2023 0 92 89 89 1,841 16,510,000 66
24 Jul 2023 0 91 89 90 2,244 20,163,300 62
25 Jul 2023 0 93 90 90 1,700 15,392,900 70
27 Jul 2023 0 91 89 90 506 4,546,100 30
28 Jul 2023 0 91 89 90 1,348 12,125,400 19
01 Aug 2023 0 91 89 89 1,502 13,404,600 37
02 Aug 2023 0 107 88 107 20,200 204,216,800 190
03 Aug 2023 0 110 95 110 31,714 327,898,200 690
04 Aug 2023 0 111 99 101 30,856 319,334,500 549
07 Aug 2023 0 103 95 101 1,745 17,620,500 85
08 Aug 2023 0 103 99 100 851 8,509,400 70
10 Aug 2023 0 99 97 97 914 8,921,300 45
14 Aug 2023 0 98 93 94 2,065 19,648,400 73
15 Aug 2023 0 98 94 95 916 8,735,500 46
21 Aug 2023 0 97 94 97 138 1,308,100 34
22 Aug 2023 0 97 94 94 545 5,165,400 40
24 Aug 2023 0 98 94 96 2,065 19,509,300 47
25 Aug 2023 0 97 93 93 770 7,215,200 39
28 Aug 2023 0 97 93 96 4,137 38,695,200 53
29 Aug 2023 0 95 93 95 420 3,916,400 34
30 Aug 2023 0 96 93 93 709 6,639,800 30
31 Aug 2023 0 99 93 97 1,106 10,537,200 61
01 Sep 2023 0 98 92 92 778 7,266,700 61
05 Sep 2023 0 95 92 94 492 4,534,700 27
06 Sep 2023 0 95 92 93 226 2,090,900 15
12 Sep 2023 0 100 90 100 13,536 128,914,800 180
13 Sep 2023 0 99 94 94 3,115 29,725,300 118
14 Sep 2023 0 94 91 91 2,946 27,037,400 81
19 Sep 2023 0 95 91 92 368 3,364,400 34
20 Sep 2023 0 94 90 92 2,724 24,799,300 60
21 Sep 2023 0 94 90 90 943 8,560,800 19
22 Sep 2023 0 94 90 90 1,938 17,519,200 25
25 Sep 2023 0 93 90 91 228 2,075,900 17
04 Oct 2023 0 92 88 91 579 5,132,300 21
05 Oct 2023 0 91 90 90 98 882,200 11
10 Oct 2023 0 93 89 90 282 2,552,600 32
13 Oct 2023 0 92 88 92 919 8,316,900 39
16 Oct 2023 0 105 83 88 92,531 909,000,100 2,161
17 Oct 2023 0 104 85 89 122,869 1,188,899,700 3,032
18 Oct 2023 0 93 87 87 14,124 125,659,300 274
19 Oct 2023 0 91 87 90 4,706 41,837,800 72
20 Oct 2023 0 90 86 87 6,064 52,707,700 77
23 Oct 2023 0 88 86 86 1,652 14,304,400 70
24 Oct 2023 0 90 86 90 3,793 33,608,900 79
25 Oct 2023 0 91 88 89 2,594 23,169,100 118
26 Oct 2023 0 107 88 88 178,697 1,772,575,700 4,192
27 Oct 2023 0 92 88 88 11,938 107,055,500 215
30 Oct 2023 0 92 88 88 7,825 69,938,100 179
31 Oct 2023 0 106 88 89 206,212 2,036,937,700 5,070
01 Nov 2023 0 91 88 89 11,187 99,938,800 154
02 Nov 2023 0 93 89 91 10,437 95,424,100 208
03 Nov 2023 0 94 91 92 5,536 50,940,800 105
06 Nov 2023 0 96 91 94 20,653 193,202,800 231
07 Nov 2023 0 94 91 93 2,930 27,075,000 84
08 Nov 2023 0 113 93 99 50,854 522,618,100 956
09 Nov 2023 0 108 97 108 4,436 45,679,200 171
10 Nov 2023 0 106 100 102 2,545 25,827,200 98
13 Nov 2023 0 104 99 101 1,006 10,080,800 76
14 Nov 2023 0 108 99 104 11,723 123,430,100 235
15 Nov 2023 0 123 104 116 55,952 654,399,600 1,048
16 Nov 2023 0 122 110 117 13,241 155,822,200 319
17 Nov 2023 0 130 112 119 30,305 374,542,900 634
20 Nov 2023 0 130 117 122 72,391 855,610,800 439
21 Nov 2023 0 129 121 123 6,149 77,160,800 202
22 Nov 2023 0 166 115 121 311,581 4,294,900,900 4,042
23 Nov 2023 0 124 115 118 25,348 302,045,300 514
24 Nov 2023 0 132 107 122 89,172 1,080,615,300 1,588
27 Nov 2023 0 131 120 130 18,884 235,736,600 356
28 Nov 2023 0 130 122 122 9,728 119,551,800 213
29 Nov 2023 0 123 117 119 3,761 44,909,000 114
30 Nov 2023 0 123 117 118 1,585 18,773,900 85
01 Dec 2023 0 122 115 117 1,804 21,264,800 99
04 Dec 2023 0 120 115 120 1,391 16,393,200 84
05 Dec 2023 0 120 113 115 3,341 38,629,200 85
06 Dec 2023 0 123 109 116 12,855 147,376,800 252
07 Dec 2023 0 119 115 116 319 3,680,600 31
08 Dec 2023 0 116 112 114 688 7,793,900 42
11 Dec 2023 0 117 112 113 748 8,440,000 52
12 Dec 2023 0 114 100 100 4,802 49,384,700 93
13 Dec 2023 0 110 101 103 3,807 40,391,900 198
15 Dec 2023 0 105 101 101 1,278 13,056,300 40
20 Dec 2023 0 105 99 99 1,001 10,128,000 54
21 Dec 2023 0 103 99 99 892 8,913,800 33
27 Dec 2023 0 101 99 101 359 3,580,600 33
28 Dec 2023 0 110 100 105 8,527 90,590,000 278
29 Dec 2023 0 106 102 103 2,233 23,098,200 64
03 Jan 2024 0 107 101 103 7,526 76,666,300 117
04 Jan 2024 0 107 101 101 7,493 76,901,100 147
05 Jan 2024 0 112 101 112 6,517 72,528,100 77
08 Jan 2024 0 112 102 105 2,246 24,005,600 108
09 Jan 2024 0 106 102 102 940 9,678,600 40
12 Jan 2024 0 113 100 113 9,527 105,068,600 99
15 Jan 2024 0 114 102 111 8,354 91,289,300 185
17 Jan 2024 0 130 113 130 34,862 417,190,600 233
18 Jan 2024 0 133 120 121 5,975 74,809,200 137
19 Jan 2024 0 122 113 122 7,291 85,648,000 61
22 Jan 2024 0 124 117 124 6,282 76,443,800 33
24 Jan 2024 0 130 118 130 2,135 27,622,000 55
25 Jan 2024 0 130 85 128 43,546 450,813,200 906
26 Jan 2024 0 125 105 125 41,311 469,491,200 745
29 Jan 2024 0 120 107 107 33,762 373,760,700 615
30 Jan 2024 0 111 105 105 4,617 49,375,900 197
31 Jan 2024 0 140 104 140 31,673 392,507,100 516
01 Feb 2024 0 153 116 153 86,297 1,110,641,000 1,658
02 Feb 2024 0 152 119 135 220,390 2,807,976,400 3,688
05 Feb 2024 0 132 115 115 97,715 1,207,703,800 1,586
06 Feb 2024 0 123 111 116 90,071 1,057,516,600 1,236
07 Feb 2024 0 123 114 116 57,493 679,345,600 670
12 Feb 2024 0 123 116 117 17,290 206,048,000 218
13 Feb 2024 0 120 101 114 28,261 313,456,500 515
15 Feb 2024 0 115 110 112 6,076 68,239,300 98
16 Feb 2024 0 118 110 115 9,347 106,986,000 158
19 Feb 2024 0 117 114 114 2,379 27,558,400 65
21 Feb 2024 0 118 113 113 2,379 27,438,000 65
22 Feb 2024 0 115 111 113 1,120 12,646,700 47
23 Feb 2024 0 113 111 113 579 6,494,600 42
26 Feb 2024 0 115 111 115 2,092 23,881,100 71
27 Feb 2024 0 115 111 112 714 8,063,500 40
28 Feb 2024 0 121 112 120 3,165 37,057,700 114
29 Feb 2024 0 120 115 115 4,859 57,147,800 126
01 Mar 2024 0 117 115 115 348 4,007,000 24
04 Mar 2024 0 116 113 114 672 7,671,000 52
05 Mar 2024 0 114 112 113 720 8,123,200 42
07 Mar 2024 0 114 111 111 1,458 16,302,300 59
08 Mar 2024 0 113 105 111 1,315 14,453,100 77
13 Mar 2024 0 113 111 111 861 9,571,700 33
14 Mar 2024 0 115 108 111 958 10,714,700 59
15 Mar 2024 0 113 109 109 1,643 17,982,100 36
18 Mar 2024 0 116 108 116 3,037 34,542,200 78
19 Mar 2024 0 117 110 113 4,696 54,134,700 83
22 Mar 2024 0 113 110 112 709 7,880,800 30
26 Mar 2024 0 112 110 111 183 2,031,300 17
27 Mar 2024 0 113 110 112 409 4,559,600 25
02 Apr 2024 0 110 108 108 665 7,204,000 28
17 Apr 2024 0 108 104 106 216 2,267,800 15
18 Apr 2024 0 121 106 117 7,663 89,674,200 192

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 Aug 2023 25 Aug 2023 Active
Proxy Voting   - 05 Jun 2023 28 Jun 2023 Active
Proxy Voting   - 13 Jun 2022 06 Jul 2022 Active
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
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online