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
03 May 2024 0 126 120 122 6,960 85,431,700 85
06 May 2024 0 125 114 120 7,234 86,377,500 74
08 May 2024 0 119 108 113 24,359 276,216,400 185
13 May 2024 0 116 112 112 2,967 33,771,200 57
14 May 2024 0 128 112 128 17,969 213,426,100 366
15 May 2024 0 128 112 114 40,464 469,789,300 514
16 May 2024 0 117 112 114 13,730 158,228,400 175
17 May 2024 0 132 113 117 26,745 325,370,000 503
20 May 2024 0 132 116 126 38,269 474,058,500 718
21 May 2024 0 136 118 127 36,635 464,488,300 469
22 May 2024 0 145 116 138 78,244 977,671,200 956
27 May 2024 0 165 128 165 22,773 320,865,700 541
28 May 2024 0 165 141 149 33,275 498,445,600 1,121
29 May 2024 0 154 134 134 25,176 355,978,800 691
30 May 2024 0 133 124 124 12,335 156,210,800 365
31 May 2024 0 126 118 119 6,891 83,914,800 175
03 Jun 2024 0 126 119 120 5,206 63,974,100 162
04 Jun 2024 0 141 118 141 27,025 354,340,400 508
05 Jun 2024 0 145 125 125 33,077 436,361,100 787
06 Jun 2024 0 133 122 122 7,099 89,848,900 242
07 Jun 2024 0 130 122 123 5,411 67,439,000 175
10 Jun 2024 0 125 119 121 3,859 46,934,000 122
11 Jun 2024 0 121 115 115 12,195 142,836,100 343
12 Jun 2024 0 118 114 115 5,274 60,621,600 114
13 Jun 2024 0 130 114 121 6,566 79,621,100 242
14 Jun 2024 0 125 117 117 7,324 87,463,000 206
19 Jun 2024 0 120 117 118 1,857 21,897,500 49
20 Jun 2024 0 120 117 118 1,328 15,768,500 51
21 Jun 2024 0 119 115 118 1,250 14,569,800 57
25 Jun 2024 0 124 119 122 524 6,378,100 48
26 Jun 2024 0 124 119 119 1,568 18,866,500 53
27 Jun 2024 0 122 119 122 188 2,276,300 26
28 Jun 2024 0 122 119 121 692 8,313,000 21
02 Jul 2024 0 122 118 122 299 3,608,900 23
05 Jul 2024 0 126 120 121 1,256 15,267,000 51
08 Jul 2024 0 125 119 119 2,034 24,502,900 55
09 Jul 2024 0 121 119 119 1,221 14,609,100 34
10 Jul 2024 0 122 119 120 874 10,423,800 37
11 Jul 2024 0 127 119 124 3,063 37,442,000 80
12 Jul 2024 0 124 120 121 1,431 17,384,000 41
15 Jul 2024 0 122 119 121 411 4,949,000 23
16 Jul 2024 0 122 119 120 537 6,400,200 23
17 Jul 2024 0 121 115 118 6,082 71,404,800 104
18 Jul 2024 0 120 116 119 232 2,732,700 21
19 Jul 2024 0 120 117 120 508 5,999,100 23
22 Jul 2024 0 124 118 123 3,071 36,926,200 80
23 Jul 2024 0 125 120 121 2,814 34,275,400 92
24 Jul 2024 0 124 120 120 566 6,866,300 28
25 Jul 2024 0 122 119 122 202 2,420,500 30
26 Jul 2024 0 122 120 120 67 808,500 12
29 Jul 2024 0 120 117 118 791 9,287,300 19
31 Jul 2024 0 120 117 117 251 2,950,200 19
01 Aug 2024 0 120 117 120 89 1,047,400 18
02 Aug 2024 0 120 117 120 2,322 27,238,400 32
05 Aug 2024 0 119 115 115 693 8,051,400 45
06 Aug 2024 0 118 115 118 904 10,523,600 23
07 Aug 2024 0 120 116 119 3,369 39,452,100 50
08 Aug 2024 0 121 118 119 88 1,051,400 17
09 Aug 2024 0 119 114 114 7,369 84,952,700 108
12 Aug 2024 114 117 114 115 3,608 41,822,300 43
13 Aug 2024 116 117 112 114 2,820 31,926,200 59
14 Aug 2024 114 116 113 115 3,089 35,242,600 34
15 Aug 2024 117 118 114 116 996 11,384,600 30
16 Aug 2024 115 117 115 115 447 5,166,400 30
19 Aug 2024 115 120 115 116 1,769 20,772,600 67
20 Aug 2024 118 118 116 117 488 5,681,000 39
21 Aug 2024 117 118 115 117 504 5,825,800 16
22 Aug 2024 115 117 108 109 15,127 169,467,800 213
26 Aug 2024 115 116 113 115 3,791 43,611,600 50
27 Aug 2024 115 117 115 117 2,128 24,649,000 50
28 Aug 2024 117 118 115 117 925 10,726,400 32
29 Aug 2024 115 126 112 116 22,823 261,328,400 215
26 Sep 2024 118 120 117 120 3,483 41,317,300 41
27 Sep 2024 120 130 119 119 24,087 297,000,000 367
30 Sep 2024 119 132 118 121 11,871 145,773,000 241
01 Oct 2024 121 128 119 125 12,641 155,968,900 192
02 Oct 2024 124 125 121 121 5,429 66,394,100 70
03 Oct 2024 121 121 120 120 410 4,933,500 23
04 Oct 2024 120 121 119 119 488 5,836,800 24
07 Oct 2024 121 124 117 119 6,252 74,133,600 69
08 Oct 2024 119 122 119 122 1,366 16,371,500 29
09 Oct 2024 122 122 119 120 2,495 29,839,100 42
10 Oct 2024 123 123 119 120 482 5,781,500 20
11 Oct 2024 120 121 119 119 1,168 13,904,900 25
14 Oct 2024 120 121 119 120 978 11,642,200 24
15 Oct 2024 120 120 118 119 734 8,675,700 17
16 Oct 2024 118 130 118 118 17,822 218,071,600 279
17 Oct 2024 120 121 119 119 1,733 20,728,500 37
18 Oct 2024 119 120 118 120 525 6,256,400 18
21 Oct 2024 120 126 118 125 8,104 98,879,400 103
22 Oct 2024 125 125 120 121 1,937 23,504,800 57
23 Oct 2024 122 125 120 121 1,904 23,324,700 45
24 Oct 2024 120 125 120 120 443 5,386,900 28
25 Oct 2024 122 122 118 119 515 6,164,700 24
28 Oct 2024 120 120 119 119 542 6,450,200 18
29 Oct 2024 119 121 115 118 18,326 215,462,300 126
30 Oct 2024 118 120 113 116 5,068 58,316,500 91
31 Oct 2024 118 119 116 119 2,740 32,067,800 58
01 Nov 2024 119 119 117 117 304 3,567,200 17
04 Nov 2024 117 117 116 117 19 221,400 11
05 Nov 2024 125 125 116 118 1,223 14,418,200 29
06 Nov 2024 118 120 118 118 1,422 16,860,600 37
07 Nov 2024 119 119 116 117 992 11,613,300 17
08 Nov 2024 119 119 117 117 8,521 100,008,700 24
11 Nov 2024 117 117 115 116 569 6,593,700 14
12 Nov 2024 116 118 116 116 1,615 19,039,800 17
13 Nov 2024 116 118 116 117 183 2,123,300 14
14 Nov 2024 118 119 116 119 132 1,561,500 21
15 Nov 2024 118 119 115 118 1,376 15,991,500 22
18 Nov 2024 118 118 116 116 1,336 15,702,100 22
19 Nov 2024 118 118 115 116 3,051 35,584,300 20
20 Nov 2024 118 118 116 116 45 522,800 13
21 Nov 2024 117 117 117 117 501 5,861,700 13
22 Nov 2024 118 118 116 117 364 4,256,000 13
25 Nov 2024 117 117 116 116 1,116 12,945,900 23
26 Nov 2024 116 118 116 117 1,043 12,266,000 14
28 Nov 2024 118 119 117 118 479 5,634,700 28
29 Nov 2024 117 118 115 118 2,243 26,236,000 21
02 Dec 2024 118 118 117 118 321 3,756,300 13
03 Dec 2024 117 118 117 117 764 8,988,900 11
04 Dec 2024 117 118 117 118 622 7,301,300 20
05 Dec 2024 119 122 117 117 1,394 16,579,900 68
06 Dec 2024 119 121 117 117 3,441 40,682,800 128
09 Dec 2024 120 120 117 117 2,311 27,285,000 22
10 Dec 2024 117 118 117 118 108 1,263,700 4
11 Dec 2024 117 118 117 118 21 246,600 5
12 Dec 2024 118 118 117 117 371 4,342,000 9
13 Dec 2024 118 119 118 119 105 1,239,600 5
16 Dec 2024 119 119 117 117 289 3,393,100 8
17 Dec 2024 117 117 113 115 3,661 41,863,200 32
18 Dec 2024 116 117 114 115 215 2,485,500 18
19 Dec 2024 118 119 110 115 8,160 92,340,200 98
20 Dec 2024 115 117 112 114 3,424 38,981,100 21
23 Dec 2024 114 119 113 116 1,272 14,968,700 27
24 Dec 2024 115 116 115 116 665 7,713,800 9
27 Dec 2024 118 118 116 116 129 1,502,200 7
30 Dec 2024 114 116 114 116 26 301,000 6
02 Jan 2025 116 119 116 117 12 139,600 4
03 Jan 2025 118 118 116 116 64 752,300 7
06 Jan 2025 118 118 117 117 271 3,178,600 16
07 Jan 2025 119 119 116 116 633 7,417,900 33
08 Jan 2025 117 119 116 116 1,174 13,757,500 22
09 Jan 2025 116 117 115 116 1,424 16,518,500 21
10 Jan 2025 116 117 116 116 1,206 13,991,400 13
13 Jan 2025 116 117 116 117 2,283 26,659,000 18
14 Jan 2025 118 119 117 117 84 995,800 7
15 Jan 2025 117 117 116 117 25 292,000 5
16 Jan 2025 116 117 115 117 293 3,418,500 10
17 Jan 2025 115 117 115 117 692 8,063,700 18
20 Jan 2025 116 119 116 117 148 1,726,400 13
21 Jan 2025 116 116 116 116 89 1,032,400 7
22 Jan 2025 117 117 116 117 711 8,247,800 9
23 Jan 2025 117 118 116 116 341 3,962,100 15
24 Jan 2025 117 117 116 116 83 970,700 9
30 Jan 2025 116 116 116 116 24 278,400 5
31 Jan 2025 117 118 117 117 27 316,400 6
03 Feb 2025 117 117 116 116 172 1,995,700 8
04 Feb 2025 115 118 115 118 818 9,571,300 10
05 Feb 2025 118 118 117 117 538 6,295,500 6
06 Feb 2025 117 118 116 116 1,462 17,045,400 18
07 Feb 2025 116 117 115 116 2,831 32,883,700 10
10 Feb 2025 116 117 116 116 1,799 21,021,700 18
11 Feb 2025 116 117 115 115 3,562 41,377,800 13
12 Feb 2025 115 119 115 119 209 2,407,900 10
13 Feb 2025 114 114 113 114 1,044 11,899,400 20
14 Feb 2025 116 116 115 116 959 11,080,400 11
17 Feb 2025 117 117 116 116 20 232,300 4
18 Feb 2025 115 115 115 115 816 9,384,000 6
19 Feb 2025 118 118 115 117 126 1,462,000 8
20 Feb 2025 117 117 116 116 437 5,069,300 5
21 Feb 2025 115 118 115 116 82 943,400 4
24 Feb 2025 117 117 117 117 16 187,200 3
25 Feb 2025 118 118 116 117 414 4,842,700 10
26 Feb 2025 117 117 116 116 550 6,380,400 6
27 Feb 2025 116 118 116 116 511 5,929,700 13
28 Feb 2025 117 117 117 117 10 117,000 4
03 Mar 2025 117 117 116 116 87 1,010,300 10
04 Mar 2025 116 117 116 116 1,029 11,986,400 7
05 Mar 2025 116 116 115 115 63 724,900 7
06 Mar 2025 115 118 114 114 233 2,681,700 13
07 Mar 2025 117 117 115 115 25 291,100 8
10 Mar 2025 118 118 105 116 1,243 14,214,100 80
11 Mar 2025 116 116 107 115 6,707 77,126,200 44
12 Mar 2025 115 115 110 115 256 2,884,500 19
13 Mar 2025 115 116 114 114 120 1,368,500 9
14 Mar 2025 114 114 114 114 193 2,200,200 5
17 Mar 2025 114 117 107 110 126 1,423,500 54
18 Mar 2025 114 116 110 112 103 1,170,300 60
19 Mar 2025 117 117 110 112 30 344,400 6
20 Mar 2025 112 116 112 113 326 3,688,200 9
21 Mar 2025 115 117 112 113 176 1,989,900 30
24 Mar 2025 113 117 109 116 65 729,200 23
25 Mar 2025 116 117 110 113 48 545,600 13
26 Mar 2025 115 118 110 111 334 3,842,700 143
27 Mar 2025 111 112 109 112 330 3,670,400 82
08 Apr 2025 112 112 110 110 4 44,300 4
09 Apr 2025 110 110 110 110 500 5,500,000 3
10 Apr 2025 110 110 110 110 69 759,000 6
11 Apr 2025 110 110 110 110 2 22,000 2
14 Apr 2025 109 109 109 109 44 479,600 26
15 Apr 2025 108 108 108 108 65 702,000 9
16 Apr 2025 100 109 100 101 139 1,394,400 81
17 Apr 2025 101 104 101 104 141 1,446,500 42
21 Apr 2025 104 104 104 104 29 301,600 9
22 Apr 2025 104 105 103 104 192 1,997,700 63
23 Apr 2025 105 106 105 106 128 1,347,100 93
24 Apr 2025 106 106 105 105 177 1,863,700 78
25 Apr 2025 105 105 105 105 32 336,000 6
28 Apr 2025 105 105 105 105 234 2,457,000 11

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 03 Jun 2024 26 Jun 2024 Active
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