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
19 Aug 2019 0 157 150 152 46,009 703,885,300 740
20 Aug 2019 0 159 150 152 73,195 1,129,025,200 851
21 Aug 2019 0 151 140 144 39,252 570,385,500 690
22 Aug 2019 0 182 147 170 501,920 8,483,823,600 6,403
23 Aug 2019 0 173 151 151 119,790 1,916,381,700 2,151
26 Aug 2019 0 156 142 146 44,422 653,356,700 838
27 Aug 2019 0 152 136 148 37,809 562,493,100 671
28 Aug 2019 0 150 141 144 18,002 261,554,700 482
29 Aug 2019 0 158 145 149 58,524 888,692,000 1,047
30 Aug 2019 0 150 142 144 16,239 235,907,500 333
02 Sep 2019 0 147 137 142 16,977 240,203,100 429
03 Sep 2019 0 143 138 139 14,076 197,852,200 323
04 Sep 2019 0 153 139 143 39,616 579,746,100 723
05 Sep 2019 0 148 142 145 11,962 172,236,300 259
06 Sep 2019 0 148 142 144 10,860 156,227,600 248
09 Sep 2019 0 146 140 144 11,301 163,240,400 293
10 Sep 2019 0 148 140 144 24,032 349,249,400 713
11 Sep 2019 0 150 140 145 30,269 439,090,700 608
12 Sep 2019 0 147 143 143 9,840 141,932,100 199
13 Sep 2019 0 146 140 143 15,298 217,943,100 238
16 Sep 2019 0 146 139 141 9,831 139,164,300 195
17 Sep 2019 0 142 140 140 9,170 128,808,600 214
18 Sep 2019 0 145 140 141 13,063 185,232,800 370
20 Sep 2019 0 144 136 140 4,407 61,958,800 156
23 Sep 2019 0 142 137 137 7,818 108,453,600 194
25 Sep 2019 0 141 135 137 4,720 65,068,300 166
26 Sep 2019 0 140 127 137 7,749 105,261,100 214
27 Sep 2019 0 139 136 137 2,232 30,669,900 103
30 Sep 2019 0 139 134 136 6,130 83,664,600 168
01 Oct 2019 0 144 126 135 15,977 221,321,800 368
02 Oct 2019 0 139 125 133 8,007 107,472,800 207
03 Oct 2019 0 145 133 135 36,870 511,441,900 744
04 Oct 2019 0 137 131 134 4,831 64,849,300 115
07 Oct 2019 0 140 124 133 3,555 47,857,100 107
08 Oct 2019 0 134 129 130 7,326 95,802,000 123
09 Oct 2019 0 135 120 134 8,545 113,777,200 209
10 Oct 2019 0 138 128 130 10,370 135,552,900 275
11 Oct 2019 0 133 126 131 5,391 70,045,600 130
14 Oct 2019 0 134 126 129 10,252 132,133,200 245
15 Oct 2019 0 131 126 130 4,712 61,030,600 144
16 Oct 2019 0 133 127 132 5,627 73,707,900 148
18 Oct 2019 0 132 124 131 2,975 38,770,100 89
21 Oct 2019 0 133 128 132 4,725 61,661,200 81
22 Oct 2019 0 135 122 132 8,765 114,962,700 169
23 Oct 2019 0 133 123 128 7,382 93,120,100 148
24 Oct 2019 0 130 118 127 7,404 94,170,200 197
25 Oct 2019 0 129 124 125 11,004 138,529,200 193
28 Oct 2019 0 125 121 124 10,839 133,117,500 220
29 Oct 2019 0 138 122 127 32,867 425,859,300 494
31 Oct 2019 0 128 123 124 5,991 74,729,000 95
01 Nov 2019 0 126 122 123 4,154 51,191,800 90
04 Nov 2019 0 127 123 123 16,533 206,655,200 281
05 Nov 2019 0 126 121 123 3,513 43,254,900 96
06 Nov 2019 0 128 122 123 9,633 120,082,100 167
07 Nov 2019 0 123 118 119 6,119 73,135,800 128
08 Nov 2019 0 119 99 102 25,261 260,811,400 415
11 Nov 2019 0 120 100 109 54,184 600,005,800 894
12 Nov 2019 0 118 110 111 23,785 268,316,900 414
13 Nov 2019 0 115 109 109 4,586 50,649,600 176
14 Nov 2019 0 113 107 108 4,325 47,300,600 88
15 Nov 2019 0 111 98 102 9,628 99,693,400 189
18 Nov 2019 0 105 100 100 5,779 58,459,200 130
19 Nov 2019 0 104 90 96 12,994 126,301,000 215
20 Nov 2019 0 98 95 96 8,109 77,645,800 116
21 Nov 2019 0 99 86 96 1,977 19,032,200 57
22 Nov 2019 0 102 91 98 6,702 65,074,500 109
25 Nov 2019 0 100 95 98 3,238 31,306,900 111
27 Nov 2019 0 102 89 90 10,029 92,779,900 193
28 Nov 2019 0 121 87 100 69,757 735,152,800 1,371
29 Nov 2019 0 105 94 100 15,386 153,872,600 301
02 Dec 2019 0 110 90 105 9,823 99,861,000 242
03 Dec 2019 0 122 95 110 23,112 259,799,500 385
04 Dec 2019 0 115 101 105 9,304 101,874,500 331
05 Dec 2019 0 138 105 120 88,528 1,105,922,100 966
06 Dec 2019 0 125 111 113 20,156 236,266,800 415
09 Dec 2019 0 123 113 118 8,756 103,334,300 267
10 Dec 2019 0 119 115 118 3,136 36,632,600 143
11 Dec 2019 0 118 109 113 5,056 56,772,900 188
12 Dec 2019 0 115 106 112 3,100 35,053,900 99
13 Dec 2019 0 118 102 112 1,659 18,658,500 81
16 Dec 2019 0 116 102 112 1,616 18,024,100 52
17 Dec 2019 0 112 106 110 1,967 21,251,300 107
18 Dec 2019 0 112 100 109 878 9,614,000 73
19 Dec 2019 0 112 99 110 2,229 24,576,800 66
23 Dec 2019 0 111 107 108 670 7,318,300 44
30 Dec 2019 0 125 97 119 52,498 625,334,000 580
02 Jan 2020 0 125 113 113 4,527 52,364,500 125
03 Jan 2020 0 114 108 111 2,578 28,588,600 79
06 Jan 2020 0 114 110 111 2,579 28,815,000 69
07 Jan 2020 0 114 111 112 2,289 25,877,000 33
08 Jan 2020 0 115 108 110 5,841 65,533,300 88
09 Jan 2020 0 119 110 113 5,958 68,140,500 86
10 Jan 2020 0 118 113 114 3,444 39,703,800 70
13 Jan 2020 0 121 114 119 10,304 122,233,300 173
14 Jan 2020 0 120 115 115 1,730 20,167,800 73
16 Jan 2020 0 119 115 115 1,581 18,272,400 51
17 Jan 2020 0 118 107 110 2,994 33,095,200 74
20 Jan 2020 0 117 110 114 2,587 29,252,000 44
21 Jan 2020 0 116 111 111 2,487 27,813,200 57
27 Jan 2020 0 116 100 100 5,451 59,240,400 124
28 Jan 2020 0 110 95 105 3,440 35,606,500 122
29 Jan 2020 0 106 104 104 1,179 12,324,200 49
30 Jan 2020 0 106 101 103 2,521 26,151,400 47
31 Jan 2020 0 103 98 99 2,830 28,058,200 70
03 Feb 2020 0 100 94 99 671 6,577,400 47
06 Feb 2020 0 101 99 101 616 6,171,500 30
07 Feb 2020 0 102 100 100 310 3,125,900 27
10 Feb 2020 0 100 98 98 1,143 11,220,500 16
11 Feb 2020 0 100 96 100 5,168 51,027,200 35
17 Feb 2020 0 97 94 94 1,565 14,783,800 56
19 Feb 2020 0 98 90 94 6,729 62,090,700 99
20 Feb 2020 0 95 91 93 2,530 23,370,500 54
21 Feb 2020 0 93 90 90 2,354 21,321,000 76
25 Feb 2020 0 91 81 83 3,963 33,090,500 156
27 Feb 2020 0 78 66 71 12,138 85,897,400 144
28 Feb 2020 0 68 55 58 12,448 73,195,900 153
02 Mar 2020 0 65 50 55 5,334 30,807,400 147
03 Mar 2020 0 74 58 74 6,342 44,583,500 84
04 Mar 2020 0 99 78 99 9,082 89,058,200 222
05 Mar 2020 0 132 101 112 28,996 330,796,100 716
06 Mar 2020 0 110 99 105 16,134 165,007,200 141
09 Mar 2020 0 102 83 86 14,381 125,716,000 214
10 Mar 2020 0 95 78 95 3,814 35,013,600 90
11 Mar 2020 0 102 90 90 2,022 18,491,100 52
12 Mar 2020 0 87 81 82 1,880 15,272,800 49
13 Mar 2020 0 80 77 77 1,988 15,316,300 40
16 Mar 2020 0 83 72 78 855 6,707,900 52
20 Mar 2020 0 89 62 81 6,420 52,104,800 115
23 Mar 2020 0 90 76 79 1,754 13,698,500 52
26 Mar 2020 0 90 79 79 5,346 43,309,100 95
27 Mar 2020 0 85 79 80 2,699 22,262,900 70
30 Mar 2020 0 95 78 88 192 1,564,400 33
01 Apr 2020 0 90 82 82 1,221 10,177,400 53
03 Apr 2020 0 93 80 82 2,331 19,019,500 73
06 Apr 2020 0 90 80 86 2,531 21,593,000 57
07 Apr 2020 0 87 80 85 966 7,942,000 48
08 Apr 2020 0 85 80 85 307 2,590,500 27
09 Apr 2020 0 85 80 85 1,686 14,300,100 36
13 Apr 2020 0 88 81 82 503 4,288,900 42
14 Apr 2020 0 86 82 85 1,207 10,276,500 36
15 Apr 2020 0 88 80 80 2,255 18,237,200 115
17 Apr 2020 0 84 77 82 832 6,814,100 37
22 Apr 2020 0 82 76 81 308 2,515,400 15
23 Apr 2020 0 85 79 79 751 6,027,500 49
27 Apr 2020 0 85 81 81 745 6,119,800 32
28 Apr 2020 0 91 82 86 9,837 85,754,800 115
05 May 2020 0 88 82 83 676 5,640,200 27
06 May 2020 0 86 81 86 654 5,455,000 43
08 May 2020 0 87 85 85 434 3,730,600 42
11 May 2020 0 87 82 86 581 4,970,500 32
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

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