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 16 Oct 2019
23.08% Scripless = 150,000,000.000
Local Percentage
23.05%
Foreign Percentage
0.03%

Graph

Price History

Date Open High Low Close Volume Value Freq
08 Jan 2019 0 228 228 228 32 729,600 5
09 Jan 2019 0 284 284 284 2 56,800 1
10 Jan 2019 0 354 354 354 1 35,400 1
11 Jan 2019 0 442 368 408 1,654,620 72,825,022,000 4,969
14 Jan 2019 0 444 320 378 142,611 5,602,630,000 3,573
15 Jan 2019 0 386 318 350 48,709 1,711,833,800 1,823
16 Jan 2019 0 350 320 346 27,417 913,193,000 721
17 Jan 2019 0 354 332 332 19,207 662,758,000 1,086
18 Jan 2019 0 340 310 340 20,794 676,911,400 855
21 Jan 2019 0 340 310 316 28,763 913,577,600 835
22 Jan 2019 0 322 296 318 27,937 860,220,400 775
23 Jan 2019 0 318 292 312 20,843 632,831,000 555
24 Jan 2019 0 312 298 302 12,075 364,099,000 328
25 Jan 2019 0 302 288 294 9,000 262,385,200 325
28 Jan 2019 0 366 254 350 166,476 5,531,940,800 2,497
29 Jan 2019 0 356 298 300 309,057 9,785,363,800 3,736
30 Jan 2019 0 320 274 278 199,454 5,867,811,200 1,856
01 Feb 2019 0 290 256 280 41,609 1,135,086,000 604
04 Feb 2019 0 284 272 284 10,133 282,440,600 333
06 Feb 2019 0 288 274 274 12,624 352,263,800 354
07 Feb 2019 0 278 258 266 149,493 3,949,171,800 1,129
08 Feb 2019 0 270 260 260 14,614 385,282,400 281
11 Feb 2019 0 268 258 262 9,411 245,246,000 162
12 Feb 2019 0 262 250 258 14,835 378,989,200 295
13 Feb 2019 0 258 250 250 7,953 200,121,000 182
14 Feb 2019 0 258 240 258 12,769 321,292,400 294
15 Feb 2019 0 258 244 258 5,967 150,752,800 156
18 Feb 2019 0 272 250 266 24,169 637,509,600 431
19 Feb 2019 0 284 264 284 46,768 1,293,965,800 465
20 Feb 2019 0 304 270 276 54,661 1,572,005,800 1,189
21 Feb 2019 0 294 258 276 27,804 761,859,400 357
22 Feb 2019 0 290 250 266 72,452 1,910,948,000 694
25 Feb 2019 0 266 248 260 18,453 470,766,000 346
26 Feb 2019 0 262 236 240 52,629 1,298,343,800 720
27 Feb 2019 0 250 236 250 23,175 563,408,600 308
28 Feb 2019 0 260 242 260 14,470 367,027,200 177
01 Mar 2019 0 268 246 268 39,337 1,001,307,200 300
04 Mar 2019 0 268 260 264 18,204 477,574,600 346
05 Mar 2019 0 262 248 248 15,370 385,321,000 238
06 Mar 2019 0 248 236 238 22,533 540,182,000 294
08 Mar 2019 0 250 226 226 25,864 612,303,200 381
11 Mar 2019 0 238 218 228 18,961 432,416,800 251
12 Mar 2019 0 230 220 220 13,097 290,711,600 175
13 Mar 2019 0 222 212 212 38,804 825,193,600 157
14 Mar 2019 0 224 212 214 12,781 276,871,200 133
15 Mar 2019 0 214 210 214 2,897 61,464,800 110
18 Mar 2019 0 214 210 214 12,610 268,342,000 170
19 Mar 2019 0 216 212 216 1,997 42,952,000 49
20 Mar 2019 0 216 210 214 3,920 83,142,400 78
21 Mar 2019 0 214 210 210 6,914 147,353,600 230
22 Mar 2019 0 228 198 200 58,311 1,193,440,300 314
25 Mar 2019 0 200 191 199 9,296 182,814,200 252
26 Mar 2019 0 200 192 192 3,322 64,649,000 203
27 Mar 2019 0 242 192 228 122,672 2,723,856,700 2,106
28 Mar 2019 0 238 206 210 59,574 1,332,844,600 1,243
29 Mar 2019 0 210 200 202 15,121 306,625,600 265
01 Apr 2019 0 202 198 199 10,497 209,732,600 132
02 Apr 2019 0 206 197 202 8,731 174,512,000 151
04 Apr 2019 0 202 197 198 4,742 94,440,200 144
05 Apr 2019 0 200 197 200 2,196 43,639,700 75
08 Apr 2019 0 200 198 198 3,297 65,465,800 94
09 Apr 2019 0 200 198 198 22,427 445,078,800 471
10 Apr 2019 0 199 197 198 2,003 39,637,700 66
11 Apr 2019 0 202 192 192 30,890 612,440,000 828
12 Apr 2019 0 195 180 194 8,581 162,621,600 246
15 Apr 2019 0 194 190 194 2,507 48,046,500 83
16 Apr 2019 0 194 188 193 9,524 181,162,800 147
18 Apr 2019 0 193 190 190 1,590 30,395,400 91
22 Apr 2019 0 190 180 185 3,595 65,482,500 167
23 Apr 2019 0 191 178 182 15,183 283,332,400 412
24 Apr 2019 0 185 182 183 1,865 34,207,600 79
26 Apr 2019 0 185 180 185 3,185 58,635,300 86
29 Apr 2019 0 185 180 180 1,318 24,008,600 99
30 Apr 2019 0 183 179 183 4,270 77,364,000 104
02 May 2019 0 183 176 183 3,218 57,814,800 123
03 May 2019 0 183 175 175 2,845 50,237,000 129
06 May 2019 0 181 173 176 2,879 50,535,500 111
07 May 2019 0 176 170 176 2,785 48,047,000 114
08 May 2019 0 176 168 174 2,149 36,970,800 93
09 May 2019 0 174 168 174 2,395 41,525,800 44
13 May 2019 0 174 171 171 876 15,023,700 41
14 May 2019 0 171 169 171 3,681 62,818,600 46
15 May 2019 0 175 164 175 4,560 79,384,600 123
16 May 2019 0 174 166 166 797 13,367,900 60
17 May 2019 0 166 150 158 980 15,458,600 43
20 May 2019 0 166 156 162 2,673 43,074,200 60
22 May 2019 0 162 150 162 2,703 43,244,900 56
23 May 2019 0 162 158 162 857 13,817,300 53
24 May 2019 0 162 159 162 409 6,575,300 29
27 May 2019 0 162 160 162 1,768 28,402,800 67
28 May 2019 0 162 160 162 32,080 519,660,300 603
29 May 2019 0 162 160 162 351 5,659,400 32
31 May 2019 0 165 159 165 4,342 71,244,900 60
10 Jun 2019 0 165 160 162 1,930 31,464,300 85
11 Jun 2019 0 163 160 162 2,158 34,841,200 63
12 Jun 2019 0 162 160 162 2,630 42,318,800 75
14 Jun 2019 0 161 157 160 2,184 34,851,300 79
17 Jun 2019 0 160 155 158 3,211 50,640,400 124
18 Jun 2019 0 159 156 158 2,981 47,076,200 74
19 Jun 2019 0 158 150 157 2,624 40,343,900 108
20 Jun 2019 0 157 155 157 1,149 17,958,400 62
21 Jun 2019 0 157 153 157 4,815 75,012,800 113
24 Jun 2019 0 157 153 153 3,797 58,580,900 90
25 Jun 2019 0 155 150 155 6,773 102,887,600 128
26 Jun 2019 0 155 152 154 2,435 37,474,300 76
27 Jun 2019 0 154 152 152 2,044 31,258,800 117
01 Jul 2019 0 154 153 154 1,448 22,239,500 64
02 Jul 2019 0 154 152 153 2,507 38,377,600 81
03 Jul 2019 0 153 151 153 2,846 43,264,200 97
04 Jul 2019 0 153 151 153 2,610 39,709,000 97
08 Jul 2019 0 153 151 152 2,042 31,126,900 75
09 Jul 2019 0 152 148 150 3,571 53,714,100 138
11 Jul 2019 0 151 147 150 3,154 47,078,700 106
18 Jul 2019 0 141 136 139 1,738 23,942,000 96
22 Jul 2019 0 139 132 136 5,032 68,043,500 116
23 Jul 2019 0 183 135 183 281,906 4,900,255,500 3,420
24 Jul 2019 0 242 185 230 561,661 12,536,105,000 7,765
25 Jul 2019 0 268 195 196 356,831 8,367,347,600 5,262
26 Jul 2019 0 242 179 220 369,919 8,032,368,600 5,332
29 Jul 2019 0 226 200 202 153,652 3,270,996,400 2,338
30 Jul 2019 0 204 181 181 74,091 1,410,512,600 1,816
31 Jul 2019 0 214 171 204 267,443 5,349,246,800 3,709
01 Aug 2019 0 206 190 190 72,718 1,428,953,000 1,440
02 Aug 2019 0 195 174 180 28,612 521,161,700 895
05 Aug 2019 0 210 173 182 124,550 2,413,147,500 2,193
06 Aug 2019 0 188 172 175 43,562 779,168,400 1,038
07 Aug 2019 0 192 172 177 84,208 1,537,218,100 1,559
08 Aug 2019 0 183 175 176 36,489 651,993,100 554
09 Aug 2019 0 180 171 177 22,562 401,726,300 575
12 Aug 2019 0 177 172 173 13,948 243,228,300 359
13 Aug 2019 0 176 164 165 34,575 582,251,700 739
14 Aug 2019 0 175 156 159 79,617 1,319,944,400 1,899
15 Aug 2019 0 160 150 157 26,484 417,332,500 436
16 Aug 2019 0 163 152 152 77,828 1,225,570,800 1,701
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 May 2019 19 Jun 2019 Active