Informasi Saham FOOD PT Sentra Food Indonesia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
SKBM	PT Sekar Bumi Tbk
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk

Most Viewed

Stock Code	Company Name
AALI	PT Astra Agro Lestari Tbk
DMMX	PT Digital Mediatama Maxima Tbk
NUSA	PT Sinergi Megah Internusa Tbk
KLBF	PT Kalbe Farma Tbk.
ANTM	PT Aneka Tambang Tbk

Valuation measure last update : 2024-05-12

Valuation Measure

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM	2022-12-31	2023-03-31	2023-06-30	2023-09-30	2023-12-31	2024-03-31
FOOD	PT Sentra Food Indonesia Tbk (FOOD.JK)	2024-02-19	40,002	Enterprise Value	1	73,450,000,000	0	0	0	0	0	0
FOOD	PT Sentra Food Indonesia Tbk (FOOD.JK)	2024-02-19	40,001	Market Cap	2	73,450,000,000	0	0	0	0	0	0

Financial statement last update : 2024-05-07

Income Statement

N/A

Balance Sheet

N/A

Cash Flow

N/A

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
FOOD	PT Sentra Food Indonesia Tbk	2024-04-15	At close: 04:00PM WIB	109	109	106	112	106.00 - 112.00	106	112	79.00 - 166.00	79	166	121,000	1,644,786	68,900,000,000	-19	N/A	N/A (N/A)	N/A
FOOD	PT Sentra Food Indonesia Tbk	2024-04-12	At close: 04:00PM WIB	109	109	106	112	106.00 - 112.00	106	112	79.00 - 166.00	79	166	121,000	1,629,598	70,153,000,000	-19	N/A	N/A (N/A)	N/A
FOOD	PT Sentra Food Indonesia Tbk	2024-04-11	At close: 04:00PM WIB	109	109	106	112	106.00 - 112.00	106	112	79.00 - 166.00	79	166	121,000	1,617,290	70,153,000,000	-19	N/A	N/A (N/A)	N/A
FOOD	PT Sentra Food Indonesia Tbk	2024-04-10	At close: 04:00PM WIB	109	109	106	112	106.00 - 112.00	106	112	79.00 - 166.00	79	166	121,000	1,590,848	70,153,000,000	-19	N/A	N/A (N/A)	N/A
FOOD	PT Sentra Food Indonesia Tbk	2024-04-05	At close: 04:00PM WIB	109	109	107	106	106.00 - 112.00	106	112	79.00 - 166.00	79	166	121,000	1,540,137	70,153,000,000	-19	N/A	N/A (N/A)	N/A
FOOD	PT Sentra Food Indonesia Tbk	2024-04-04	At close: 03:20PM WIB	107	108	106	108	106.00 - 111.00	106	111	79.00 - 166.00	79	166	50,700	1,550,500	72,138,000,000	-19	N/A	N/A (N/A)	N/A
FOOD	PT Sentra Food Indonesia Tbk	2024-04-03	At close: 03:49PM WIB	108	108	107	108	107.00 - 108.00	107	108	79.00 - 166.00	79	166	78,300	1,562,068	70,815,000,000	-19	N/A	N/A (N/A)	N/A
FOOD	PT Sentra Food Indonesia Tbk	2024-04-02	At close: 04:10PM WIB	110	110	108	109	108.00 - 110.00	108	110	79.00 - 166.00	79	166	66,500	1,573,898	71,476,000,000	-19	N/A	N/A (N/A)	N/A
FOOD	PT Sentra Food Indonesia Tbk	2024-04-01	At close: 03:09PM WIB	110	110	106	108	105.00 - 112.00	105	112	79.00 - 166.00	79	166	117,300	1,573,631	72,800,000,000	-19	N/A	N/A (N/A)	N/A
FOOD	PT Sentra Food Indonesia Tbk	2024-03-29	At close: 03:49PM WIB	112	112	109	110	109.00 - 113.00	109	113	79.00 - 166.00	79	166	37,500	1,573,631	72,800,000,000	-19	N/A	N/A (N/A)	N/A
FOOD	PT Sentra Food Indonesia Tbk	2024-03-28	At close: 03:49PM WIB	112	112	109	110	109.00 - 113.00	109	113	79.00 - 166.00	79	166	37,500	1,576,834	71,500,000,000	-19	N/A	N/A (N/A)	N/A
FOOD	PT Sentra Food Indonesia Tbk	2024-03-27	At close: 04:02PM WIB	111	111	0	0	110.00 - 113.00	110	113	79.00 - 166.00	79	166	40,900	1,589,824	72,800,000,000	-19	N/A	N/A (N/A)	N/A
FOOD	PT Sentra Food Indonesia Tbk	2024-03-26	At close: 01:34PM WIB	111	110	0	0	110.00 - 112.00	110	112	79.00 - 166.00	79	166	18,300	1,590,443	72,150,000,000	-19	N/A	N/A (N/A)	N/A
FOOD	PT Sentra Food Indonesia Tbk	2024-03-25	At close: 04:00PM WIB	112	112	0	0	111.00 - 113.00	111	113	79.00 - 166.00	79	166	40,100	1,618,345	72,150,000,000	-19	N/A	N/A (N/A)	N/A
FOOD	PT Sentra Food Indonesia Tbk	2024-03-22	At close: 04:08PM WIB	111	111	0	113	110.00 - 113.00	110	113	79.00 - 166.00	79	166	70,900	1,645,985	72,800,000,000	-19	N/A	N/A (N/A)	N/A
FOOD	PT Sentra Food Indonesia Tbk	2024-03-21	At close: 03:23PM WIB	112	0	0	0	0.0000 - 0.0000	0	0		0		0	1,645,121	0	-19	N/A	N/A (N/A)	N/A
FOOD	PT Sentra Food Indonesia Tbk	2024-03-14	As of 01:52PM WIB. Market open.	111	111	113	114	108.00 - 115.00	108	115	79.00 - 166.00	79	166	67,900	1,635,041	74,100,000,000	-19	N/A	N/A (N/A)	N/A
FOOD	PT Sentra Food Indonesia Tbk	2024-03-13	At close: 04:05PM WIB	111	111	111	112	111.00 - 113.00	111	113	79.00 - 166.00	79	166	86,100	1,633,973	72,150,000,000	-19	N/A	N/A (N/A)	N/A
FOOD	PT Sentra Food Indonesia Tbk	2024-03-11	At close: 04:03PM WIB	111	112	110	114	105.00 - 113.00	105	113	79.00 - 166.00	79	166	131,500	1,592,472	72,150,000,000	-19	N/A	N/A (N/A)	N/A
FOOD	PT Sentra Food Indonesia Tbk	2024-03-08	At close: 04:03PM WIB	111	112	110	114	105.00 - 113.00	105	113	79.00 - 166.00	79	166	131,500	1,591,494	72,150,000,000	-19	N/A	N/A (N/A)	N/A
FOOD	PT Sentra Food Indonesia Tbk	2024-03-05	At close: 04:08PM WIB	114	114	113	114	112.00 - 114.00	112	114	79.00 - 166.00	79	166	72,000	1,610,717	73,450,000,000	-19	N/A	N/A (N/A)	N/A
FOOD	PT Sentra Food Indonesia Tbk	2024-03-04	At close: 04:03PM WIB	115	115	113	115	113.00 - 116.00	113	116	79.00 - 166.00	79	166	67,200	1,615,318	74,100,000,000	-19	N/A	N/A (N/A)	N/A
FOOD	PT Sentra Food Indonesia Tbk	2024-03-01	At close: 04:11PM WIB	115	116	115	116	115.00 - 117.00	115	117	79.00 - 166.00	79	166	34,800	1,617,117	74,750,000,000	-19	N/A	N/A (N/A)	N/A
FOOD	PT Sentra Food Indonesia Tbk	2024-02-28	At close: 04:06PM WIB	112	113	112	115	112.00 - 121.00	112	121	79.00 - 166.00	79	166	316,500	1,588,379	78,000,000,000	-19	N/A	N/A (N/A)	N/A
FOOD	PT Sentra Food Indonesia Tbk	2024-02-27	At close: 04:02PM WIB	115	115	112	114	111.00 - 115.00	111	115	79.00 - 166.00	79	166	71,400	1,603,657	72,800,000,000	-19	N/A	N/A (N/A)	N/A
FOOD	PT Sentra Food Indonesia Tbk	2024-02-26	At close: 04:00PM WIB	113	113	112	112	111.00 - 115.00	111	115	79.00 - 166.00	79	166	209,200	1,632,118	74,750,000,000	-19	N/A	N/A (N/A)	N/A
FOOD	PT Sentra Food Indonesia Tbk	2024-02-23	At close: 04:03PM WIB	113	113	112	113	111.00 - 113.00	111	113	79.00 - 166.00	79	166	57,900	1,782,276	73,450,000,000	-19	N/A	N/A (N/A)	N/A
FOOD	PT Sentra Food Indonesia Tbk (FOOD.JK)	2024-02-22	At close: 04:07PM WIB	113	115	112	113	111.00 - 115.00	111	115	79.00 - 166.00	79	166	112,000	1,823,340	73,450,000,000	-19	N/A	N/A (N/A)	N/A
FOOD	PT Sentra Food Indonesia Tbk (FOOD.JK)	2024-02-21	At close: 04:14PM WIB	115	116	0	114	113.00 - 118.00	113	118	79.00 - 166.00	79	166	237,900	2,347,413	73,450,000,000	-19	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
FOOD	PT Sentra Food Indonesia Tbk	2024-04-15	68,900,000,000	68,900,000,000	12	23	166	79	114	103	1,630,000	87	650,000,000	661,820,000	150,000,000	77	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-18	-59	-21	-65	77,590,000,000	119	-10	-22,400,000,000	-14,170,000,000	-19	4,110,000,000	6	980,090,000	5	1	22	-22,310,000,000	-17,880,000,000
FOOD	PT Sentra Food Indonesia Tbk	2024-04-12	68,900,000,000	68,900,000,000	10	24	166	79	115	103	1,620,000	63	650,000,000	661,820,000	150,000,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-35	-15	-56	79,740,000,000	123	-6	-15,890,000,000	-13,060,000,000	-19	15,260,000,000	23	2,210,000,000	7	1	33	-19,330,000,000	-24,630,000,000
FOOD	PT Sentra Food Indonesia Tbk	2024-04-11	68,900,000,000	68,900,000,000	8	27	166	79	115	103	1,590,000	63	650,000,000	661,820,000	150,000,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-35	-15	-56	79,740,000,000	123	-6	-15,890,000,000	-13,060,000,000	-19	15,260,000,000	23	2,210,000,000	7	1	33	-19,330,000,000	-24,630,000,000
FOOD	PT Sentra Food Indonesia Tbk	2024-04-10	68,900,000,000	68,900,000,000	8	27	166	79	115	103	1,590,000	63	650,000,000	661,820,000	150,000,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-35	-15	-56	79,740,000,000	123	-6	-15,890,000,000	-13,060,000,000	-19	15,260,000,000	23	2,210,000,000	7	1	33	-19,330,000,000	-24,630,000,000
FOOD	PT Sentra Food Indonesia Tbk	2024-04-05	69,550,000,000	69,550,000,000	8	27	166	0	116	102	1,550,000	59	650,000,000	661,820,000	150,000,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-35	-15	-56	79,740,000,000	123	-6	-15,890,000,000	-13,060,000,000	-19	15,260,000,000	23	2,210,000,000	7	1	33	-19,330,000,000	-24,630,000,000
FOOD	PT Sentra Food Indonesia Tbk	2024-04-04	70,200,000,000	70,200,000,000	11	27	166	0	116	102	1,560,000	98	650,000,000	661,820,000	150,000,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-35	-15	-56	79,740,000,000	123	-6	-15,890,000,000	-13,060,000,000	-19	15,260,000,000	23	2,210,000,000	7	1	33	-19,330,000,000	-24,630,000,000
FOOD	PT Sentra Food Indonesia Tbk	2024-04-03	70,200,000,000	70,200,000,000	12	28	166	0	117	102	1,570,000	122	650,000,000	661,820,000	150,000,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-35	-15	-56	79,740,000,000	123	-6	-15,890,000,000	-13,060,000,000	-19	15,260,000,000	23	2,210,000,000	7	1	33	-19,330,000,000	-24,630,000,000
FOOD	PT Sentra Food Indonesia Tbk	2024-04-02	71,500,000,000	71,500,000,000	11	27	166	0	117	102	1,570,000	127	650,000,000	661,820,000	150,000,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-35	-15	-56	79,740,000,000	123	-6	-15,890,000,000	-13,060,000,000	-19	15,260,000,000	23	2,210,000,000	7	1	33	-19,330,000,000	-24,630,000,000
FOOD	PT Sentra Food Indonesia Tbk	2024-04-01	71,500,000,000	71,500,000,000	11	27	166	0	117	102	1,570,000	127	650,000,000	661,820,000	150,000,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-35	-15	-56	79,740,000,000	123	-6	-15,890,000,000	-13,060,000,000	-19	15,260,000,000	23	2,210,000,000	7	1	33	-19,330,000,000	-24,630,000,000
FOOD	PT Sentra Food Indonesia Tbk	2024-03-29	71,500,000,000	71,500,000,000	0	0	166	79	116	102	1,580,000	133	650,000,000	0	150,000,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-35	-15	-56	79,740,000,000	123	-6	-15,890,000,000	-13,060,000,000	-19	15,260,000,000	23	2,210,000,000	7	1	33	-19,330,000,000	-24,630,000,000
FOOD	PT Sentra Food Indonesia Tbk	2024-03-28	72,800,000,000	72,800,000,000	0	0	166	0	116	102	1,590,000	131	650,000,000	0	150,000,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-35	-15	-56	79,740,000,000	123	-6	-15,890,000,000	-13,060,000,000	-19	15,260,000,000	23	2,210,000,000	7	1	33	-19,330,000,000	-24,630,000,000
FOOD	PT Sentra Food Indonesia Tbk	2024-03-27	72,800,000,000	72,800,000,000	0	0	166	0	116	102	1,590,000	145	650,000,000	0	150,000,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-35	-15	-56	79,740,000,000	123	-6	-15,890,000,000	-13,060,000,000	-19	15,260,000,000	23	2,210,000,000	7	1	33	-19,330,000,000	-24,630,000,000
FOOD	PT Sentra Food Indonesia Tbk	2024-03-26	72,800,000,000	72,800,000,000	0	0	166	0	116	102	1,620,000	159	650,000,000	0	150,000,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-35	-15	-56	79,740,000,000	123	-6	-15,890,000,000	-13,060,000,000	-19	15,260,000,000	23	2,210,000,000	7	1	33	-19,330,000,000	-24,630,000,000
FOOD	PT Sentra Food Indonesia Tbk	2024-03-25	72,800,000,000	72,800,000,000	0	0	166	79	116	102	1,620,000	159	650,000,000	0	150,000,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-35	-15	-56	79,740,000,000	123	-6	-15,890,000,000	-13,060,000,000	-19	15,260,000,000	23	2,210,000,000	7	1	33	-19,330,000,000	-24,630,000,000
FOOD	PT Sentra Food Indonesia Tbk	2024-03-22	72,150,000,000	72,150,000,000	0	0	166	0	116	102	1,650,000	158	650,000,000	0	150,000,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-35	-15	-56	79,740,000,000	123	-6	-15,890,000,000	-13,060,000,000	-19	15,260,000,000	23	2,210,000,000	7	1	33	-19,330,000,000	-24,630,000,000
FOOD	PT Sentra Food Indonesia Tbk	2024-03-21	72,800,000,000	72,800,000,000	0	0	166	79	116	102	1,650,000	158	650,000,000	0	150,000,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-35	-15	-56	79,740,000,000	123	-6	-15,890,000,000	-13,060,000,000	-19	15,260,000,000	23	2,210,000,000	7	1	33	-19,330,000,000	-24,630,000,000
FOOD	PT Sentra Food Indonesia Tbk	2024-03-14	72,150,000,000	72,150,000,000	0	0	166	0	115	101	1,630,000	158	650,000,000	0	150,000,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-35	-15	-56	79,740,000,000	123	-6	-15,890,000,000	-13,060,000,000	-19	15,260,000,000	23	2,210,000,000	7	1	33	-19,330,000,000	-24,630,000,000
FOOD	PT Sentra Food Indonesia Tbk	2024-03-13	72,150,000,000	72,150,000,000	0	0	166	0	115	101	1,610,000	158	650,000,000	0	150,000,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-35	-15	-56	79,740,000,000	123	-6	-15,890,000,000	-13,060,000,000	-19	15,260,000,000	23	2,210,000,000	7	1	33	-19,330,000,000	-24,630,000,000
FOOD	PT Sentra Food Indonesia Tbk	2024-03-11	72,150,000,000	72,150,000,000	0	0	166	79	115	101	1,570,000	158	650,000,000	0	150,000,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-35	-15	-56	79,740,000,000	123	-6	-15,890,000,000	-13,060,000,000	-19	15,260,000,000	23	2,210,000,000	7	1	33	-19,330,000,000	-24,630,000,000
FOOD	PT Sentra Food Indonesia Tbk	2024-03-08	72,150,000,000	72,150,000,000	0	0	166	79	115	101	1,590,000	151	650,000,000	0	150,000,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-35	-15	-56	79,740,000,000	123	-6	-15,890,000,000	-13,060,000,000	-19	15,260,000,000	23	2,210,000,000	7	1	33	-19,330,000,000	-24,630,000,000
FOOD	PT Sentra Food Indonesia Tbk	2024-03-05	74,750,000,000	74,750,000,000	0	0	166	0	113	101	1,620,000	213	650,000,000	0	150,000,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-35	-15	-56	79,740,000,000	123	-6	-15,890,000,000	-13,060,000,000	-19	15,260,000,000	23	2,210,000,000	7	1	33	-19,330,000,000	-24,630,000,000
FOOD	PT Sentra Food Indonesia Tbk	2024-03-04	74,750,000,000	74,750,000,000	0	0	166	79	113	101	1,620,000	213	650,000,000	0	150,000,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-35	-15	-56	79,740,000,000	123	-6	-15,890,000,000	-13,060,000,000	-19	15,260,000,000	23	2,210,000,000	7	1	33	-19,330,000,000	-24,630,000,000
FOOD	PT Sentra Food Indonesia Tbk	2024-03-01	74,750,000,000	74,750,000,000	0	0	166	0	113	101	1,590,000	316	650,000,000	0	150,000,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-35	-15	-56	79,740,000,000	123	-6	-15,890,000,000	-13,060,000,000	-19	15,260,000,000	23	2,210,000,000	7	1	33	-19,330,000,000	-24,630,000,000
FOOD	PT Sentra Food Indonesia Tbk	2024-02-28	72,800,000,000	72,800,000,000	0	0	166	0	112	101	1,600,000	733	650,000,000	0	150,000,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-35	-15	-56	79,740,000,000	123	-6	-15,890,000,000	-13,060,000,000	-19	15,260,000,000	23	2,210,000,000	7	1	33	-19,330,000,000	-24,630,000,000
FOOD	PT Sentra Food Indonesia Tbk	2024-02-27	74,750,000,000	74,750,000,000	0	0	166	0	112	101	1,630,000	1,290,000	650,000,000	0	150,000,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-35	-15	-56	79,740,000,000	123	-6	-15,890,000,000	-13,060,000,000	-19	15,260,000,000	23	2,210,000,000	7	1	33	-19,330,000,000	-24,630,000,000
FOOD	PT Sentra Food Indonesia Tbk	2024-02-26	73,450,000,000	73,450,000,000	9	28	166	0	112	101	1,630,000	1,290,000	650,000,000	662,380,000	150,000,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-35	-15	-56	79,740,000,000	123	-6	-15,890,000,000	-13,060,000,000	-19	15,260,000,000	23	2,210,000,000	7	1	33	-19,330,000,000	-24,630,000,000
FOOD	PT Sentra Food Indonesia Tbk (FOOD.JK)	2024-02-23	73,450,000,000	73,450,000,000	0	0	166	0	112	101	1,820,000	3,150,000	650,000,000	0	150,000,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-35	-15	-56	79,740,000,000	123	-6	-15,890,000,000	-13,060,000,000	-19	15,260,000,000	23	2,210,000,000	7	1	33	-19,330,000,000	-24,630,000,000
FOOD	PT Sentra Food Indonesia Tbk (FOOD.JK)	2024-02-22	73,450,000,000	73,450,000,000	0	0	166	79	112	101	1,820,000	3,150,000	650,000,000	0	150,000,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-35	-15	-56	79,740,000,000	123	-6	-15,890,000,000	-13,060,000,000	-19	15,260,000,000	23	2,210,000,000	7	1	33	-19,330,000,000	-24,630,000,000
FOOD	PT Sentra Food Indonesia Tbk (FOOD.JK)	2024-02-21	74,750,000,000	74,750,000,000	0	0	166	79	112	101	2,350,000	5,330,000	650,000,000	0	150,000,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-35	-15	-56	79,740,000,000	123	-6	-15,890,000,000	-13,060,000,000	-19	15,260,000,000	23	2,210,000,000	7	1	33	-19,330,000,000	-24,630,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	113	113	113	113	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	114	114	114	114	300
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	113	113	113	113	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	114	114	114	114	300
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	114	114	114	114	400
2024-05-08	15:26:00	114	114	114	114	200
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0
2024-05-08	15:02:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	113	113	113	113	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	114	114	114	114	300
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	114	114	114	114	600
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:58:02	113	113	113	113	0
2024-05-08	14:55:00	112	113	112	113	300,000
2024-05-08	14:50:00	113	113	113	113	18,600
2024-05-08	14:45:00	112	112	112	112	2,800
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	112	112	112	112	6,800
2024-05-08	14:30:00	112	112	112	112	0
2024-05-08	14:25:00	112	112	112	112	151,100
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:14:35	112	112	112	112	0
2024-05-08	14:10:00	112	112	112	112	100
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	116	116	112	112	410,900
2024-05-08	13:45:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	113	113	113	113	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	114	114	114	114	300
2024-05-08	15:15:00	114	114	114	114	600
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:58:02	113	113	113	113	0
2024-05-08	14:45:00	112	113	112	113	321,400
2024-05-08	14:30:00	112	112	112	112	6,800
2024-05-08	14:15:00	112	112	112	112	151,100
2024-05-08	14:14:35	112	112	112	112	0
2024-05-08	14:00:00	112	112	112	112	100
2024-05-08	13:45:00	116	116	112	112	410,900
2024-05-08	13:30:00	114	116	114	116	201,100
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:51:50	113	113	113	113	0
2024-05-08	11:45:00	113	113	113	113	10,000
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:28:12	112	112	112	112	0
2024-05-08	11:15:00	114	114	112	112	10,200
2024-05-08	11:01:24	113	113	113	113	0
2024-05-08	11:00:00	113	114	113	114	31,500
2024-05-08	10:45:00	110	113	110	110	28,300
2024-05-08	10:30:00	114	114	108	113	538,300
2024-05-08	10:15:00	116	116	113	113	375,000
2024-05-08	10:08:01	118	118	118	118	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	113	113	113	113	0
2024-05-08	15:30:00	114	114	114	114	300
2024-05-08	15:00:00	114	114	114	114	600
2024-05-08	14:58:02	113	113	113	113	0
2024-05-08	14:30:00	112	113	112	113	328,200
2024-05-08	14:14:35	112	112	112	112	0
2024-05-08	14:00:00	112	112	112	112	151,200
2024-05-08	13:30:00	114	116	112	112	612,000
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:51:50	113	113	113	113	0
2024-05-08	11:30:00	113	113	113	113	10,000
2024-05-08	11:28:12	112	112	112	112	0
2024-05-08	11:01:24	113	113	113	113	0
2024-05-08	11:00:00	113	114	112	112	41,700
2024-05-08	10:30:00	114	114	108	110	566,600
2024-05-08	10:08:01	118	118	118	118	0
2024-05-08	10:00:00	118	118	113	113	446,000
2024-05-08	09:30:00	117	117	114	117	276,000
2024-05-08	09:26:23	117	117	117	117	0
2024-05-08	09:00:00	119	119	117	117	200
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:16:17	117	117	117	117	0
2024-05-07	15:00:00	119	119	117	118	521,300
2024-05-07	14:30:00	119	120	119	120	190,500
2024-05-07	14:21:15	118	118	118	118	0
2024-05-07	14:00:00	118	118	118	118	182,000
2024-05-07	13:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	113	113	113	113	0
2024-05-08	15:00:00	114	114	114	114	900
2024-05-08	14:58:02	113	113	113	113	0
2024-05-08	14:14:35	112	112	112	112	0
2024-05-08	14:00:00	112	113	112	113	474,000
2024-05-08	13:00:00	114	116	112	112	612,000
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:51:50	113	113	113	113	0
2024-05-08	11:28:12	112	112	112	112	0
2024-05-08	11:01:24	113	113	113	113	0
2024-05-08	11:00:00	113	114	112	113	44,000
2024-05-08	10:08:01	118	118	118	118	0
2024-05-08	10:00:00	118	118	108	110	1,012,600
2024-05-08	09:26:23	117	117	117	117	0
2024-05-08	09:00:00	119	119	114	117	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:16:17	117	117	117	117	0
2024-05-07	15:00:00	119	119	117	118	521,300
2024-05-07	14:21:15	118	118	118	118	0
2024-05-07	14:00:00	118	120	118	120	362,700
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:20	118	118	118	118	0
2024-05-07	11:49:42	114	114	114	114	0
2024-05-07	11:00:00	118	118	113	118	1,581,400
2024-05-07	10:52:13	119	119	119	119	0
2024-05-07	10:05:07	119	119	119	119	0
2024-05-07	10:00:00	118	119	115	119	830,700
2024-05-07	09:31:35	113	113	113	113	0
2024-05-07	09:00:00	119	119	112	117	469,600

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	113	113	113	113	0
2024-05-08	15:00:00	114	114	113	113	17,000
2024-05-08	14:58:02	113	113	113	113	0
2024-05-08	14:14:35	112	112	112	112	0
2024-05-08	13:30:00	114	116	112	113	1,091,400
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:51:50	113	113	113	113	0
2024-05-08	11:28:12	112	112	112	112	0
2024-05-08	11:01:24	113	113	113	113	0
2024-05-08	10:30:00	114	114	108	113	618,300
2024-05-08	10:08:01	118	118	118	118	0
2024-05-08	09:26:23	117	117	117	117	0
2024-05-08	09:00:00	119	119	113	113	722,200
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:16:17	117	117	117	117	0
2024-05-07	15:00:00	119	119	117	117	522,300
2024-05-07	14:21:15	118	118	118	118	0
2024-05-07	13:30:00	118	120	118	120	372,500
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:20	118	118	118	118	0
2024-05-07	11:49:42	114	114	114	114	0
2024-05-07	10:52:13	119	119	119	119	0
2024-05-07	10:30:00	118	119	113	118	2,293,400
2024-05-07	10:05:07	119	119	119	119	0
2024-05-07	09:31:35	113	113	113	113	0
2024-05-07	09:00:00	119	119	112	118	1,317,700
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:06:45	120	120	120	120	0
2024-05-06	15:00:00	120	120	119	120	107,600
2024-05-06	14:38:40	121	121	121	121	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	119	119	108	113	2,435,900
2024-05-07	09:00:00	119	120	112	117	4,490,100
2024-05-06	09:00:00	122	125	114	120	723,400
2024-05-03	09:00:00	121	126	120	122	696,000
2024-05-02	09:00:00	121	125	119	123	467,200
2024-04-30	09:00:00	125	125	119	122	739,300
2024-04-29	09:00:00	148	151	118	123	4,609,000
2024-04-26	09:00:00	128	149	124	148	4,031,300
2024-04-25	09:00:00	117	129	117	128	476,300
2024-04-24	09:00:00	120	124	117	119	487,400
2024-04-23	09:00:00	113	130	111	120	931,200
2024-04-22	09:00:00	117	117	113	113	194,100
2024-04-19	09:00:00	116	120	115	117	614,000
2024-04-18	09:00:00	106	121	106	117	766,300
2024-04-17	09:00:00	108	108	104	106	21,600
2024-04-16	09:00:00	107	110	105	108	17,700
2024-04-05	09:00:00	109	112	106	106	121,000
2024-04-04	09:00:00	108	111	106	109	50,700
2024-04-03	09:00:00	108	108	107	107	78,300
2024-04-02	09:00:00	110	110	108	108	66,500
2024-04-01	09:00:00	110	112	105	110	117,300
2024-03-28	09:00:00	112	113	109	110	37,500
2024-03-27	09:00:00	111	113	110	112	40,900
2024-03-26	09:00:00	112	112	110	111	18,300
2024-03-25	09:00:00	113	113	111	111	40,100
2024-03-22	09:00:00	111	113	110	112	70,500
2024-03-21	09:00:00	112	113	111	111	62,300
2024-03-20	09:00:00	113	114	111	112	61,300
2024-03-19	09:00:00	115	117	110	113	469,600
2024-03-18	09:00:00	108	116	108	116	303,700

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	119	120	112	117	4,490,100
2024-05-06	09:00:00	122	125	114	120	723,400
2024-05-02	09:00:00	121	125	119	123	467,200
2024-04-30	09:00:00	125	125	119	122	739,300
2024-04-29	09:00:00	148	151	118	123	4,609,000
2024-04-26	09:00:00	128	149	124	148	4,031,300
2024-04-25	09:00:00	117	129	117	128	476,300
2024-04-24	09:00:00	120	124	117	119	487,400
2024-04-23	09:00:00	113	130	111	120	931,200
2024-04-22	09:00:00	117	117	113	113	194,100
2024-04-19	09:00:00	116	120	115	117	614,000
2024-04-18	09:00:00	106	121	106	117	766,300
2024-04-17	09:00:00	108	108	104	106	21,600
2024-04-16	09:00:00	107	110	105	108	17,700
2024-04-05	09:00:00	109	112	106	106	121,000
2024-04-04	09:00:00	108	111	106	109	50,700
2024-04-03	09:00:00	108	108	107	107	78,300
2024-04-02	09:00:00	110	110	108	108	66,500
2024-04-01	09:00:00	110	112	105	110	117,300
2024-03-28	09:00:00	112	113	109	110	37,500
2024-03-27	09:00:00	111	113	110	112	40,900
2024-03-26	09:00:00	112	112	110	111	18,300
2024-03-25	09:00:00	113	113	111	111	40,100
2024-03-22	09:00:00	111	113	110	112	70,500
2024-03-21	09:00:00	112	113	111	111	62,300
2024-03-20	09:00:00	113	114	111	112	61,300
2024-03-19	09:00:00	115	117	110	113	469,600
2024-03-18	09:00:00	108	116	108	116	303,700
2024-03-15	09:00:00	111	113	109	109	164,300
2024-03-14	09:00:00	111	115	108	111	95,800

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	122	125	108	113	7,649,400
2024-04-28	00:00:00	148	151	118	122	6,511,500
2024-04-21	00:00:00	117	149	111	148	6,120,300
2024-04-14	00:00:00	107	121	104	117	1,419,600
2024-04-07	00:00:00	106	106	106	106	0
2024-03-31	00:00:00	110	112	105	106	433,800
2024-03-24	00:00:00	113	113	109	110	136,800
2024-03-17	00:00:00	108	117	108	112	967,400
2024-03-10	00:00:00	111	115	108	109	346,200
2024-03-03	00:00:00	115	116	105	111	470,000
2024-02-25	00:00:00	113	121	111	115	1,108,800
2024-02-18	00:00:00	115	118	111	113	1,021,200
2024-02-11	00:00:00	118	123	101	115	6,097,400
2024-02-04	00:00:00	132	132	111	116	24,527,900
2024-01-28	00:00:00	120	153	104	135	37,271,600
2024-01-21	00:00:00	122	130	85	125	9,479,700
2024-01-14	00:00:00	112	133	104	122	6,137,500
2024-01-07	00:00:00	102	113	100	113	1,450,700
2023-12-31	00:00:00	103	112	100	112	2,255,400
2023-12-24	00:00:00	100	110	99	103	1,111,900
2023-12-17	00:00:00	101	105	99	100	416,300
2023-12-10	00:00:00	117	117	100	101	1,089,800
2023-12-03	00:00:00	116	123	109	114	1,859,400
2023-11-26	00:00:00	123	131	115	117	3,576,200
2023-11-19	00:00:00	119	166	107	122	50,463,900
2023-11-12	00:00:00	102	130	99	119	11,222,700
2023-11-05	00:00:00	92	113	91	102	8,131,800
2023-10-29	00:00:00	90	106	88	92	24,119,700
2023-10-22	00:00:00	88	107	86	88	19,867,400
2023-10-15	00:00:00	92	105	83	87	24,029,400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	121	126	108	113	8,812,600
2024-03-31	00:00:00	110	151	104	122	13,322,000
2024-02-29	00:00:00	116	117	105	110	1,955,200
2024-01-31	00:00:00	135	153	101	115	62,986,900
2023-12-31	00:00:00	103	140	85	140	26,328,500
2023-11-30	00:00:00	119	123	99	103	4,657,800
2023-10-31	00:00:00	90	166	88	118	75,930,200
2023-09-30	00:00:00	91	107	83	89	65,739,800
2023-08-31	00:00:00	97	100	89	91	3,354,200
2023-07-31	00:00:00	90	111	88	97	10,458,700
2023-06-30	00:00:00	85	102	83	89	7,862,000
2023-05-31	00:00:00	99	103	79	90	10,063,700
2023-04-30	00:00:00	108	120	93	99	17,061,300
2023-03-31	00:00:00	112	115	112	112	444,300
2023-02-28	00:00:00	97	101	97	98	500,000
2023-01-31	00:00:00	104	107	104	104	192,300
2022-12-31	00:00:00	113	115	97	106	14,684,400
2022-11-30	00:00:00	124	155	111	111	73,093,300
2022-10-31	00:00:00	120	155	109	127	104,613,900
2022-09-30	00:00:00	107	141	100	120	96,587,100
2022-08-31	00:00:00	108	131	105	107	18,916,100
2022-07-31	00:00:00	110	118	102	109	4,318,600
2022-06-30	00:00:00	105	134	95	112	23,706,200
2022-05-31	00:00:00	106	110	95	105	13,342,200
2022-04-30	00:00:00	109	135	102	106	47,831,800
2022-03-31	00:00:00	123	125	107	109	32,719,000
2022-02-28	00:00:00	128	136	116	124	34,770,200
2022-01-31	00:00:00	133	134	120	128	23,819,400
2021-12-31	00:00:00	131	149	120	133	26,571,300
2021-11-30	00:00:00	120	142	109	133	62,458,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	121	126	108	113	8,812,600
2024-03-31	00:00:00	110	151	104	122	13,322,000
2024-02-29	00:00:00	116	117	105	110	1,955,200
2024-01-31	00:00:00	135	153	101	122	78,264,100
2023-12-31	00:00:00	103	153	85	110	91,270,600
2023-11-30	00:00:00	119	153	85	115	93,973,200
2023-10-31	00:00:00	90	166	85	140	106,916,500
2023-09-30	00:00:00	91	166	83	103	146,327,800
2023-08-31	00:00:00	97	166	83	118	145,024,200
2023-07-31	00:00:00	90	111	83	89	79,552,700
2023-06-30	00:00:00	85	111	83	91	21,674,900
2023-05-31	00:00:00	99	111	79	97	28,384,400
2023-04-30	00:00:00	99	103	79	89	17,925,700
2023-03-31	00:00:00	112	120	79	90	27,637,800
2023-02-28	00:00:00	99	120	93	99	29,060,800
2023-01-31	00:00:00	104	120	94	112	30,236,200
2022-10-31	00:00:00	120	155	97	106	192,391,600
2022-07-31	00:00:00	110	141	100	120	119,821,800
2022-04-30	00:00:00	109	135	95	112	84,880,200
2022-01-31	00:00:00	133	136	107	109	91,308,600
2021-10-31	00:00:00	112	149	108	133	383,311,100
2021-07-31	00:00:00	97	139	83	119	948,313,900
2021-04-30	00:00:00	126	126	97	97	287,727,500
2021-01-31	00:00:00	102	146	95	126	511,721,600

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters