Matahari Department Store Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1,410.00 | 1,410.00 | 1,390.00 | 1,400.00 | 1,034.80 | 1,252,500 |
| 2024-08-06 | 1,405.00 | 1,415.00 | 1,385.00 | 1,400.00 | 1,034.80 | 982,300 |
| 2024-08-05 | 1,460.00 | 1,460.00 | 1,370.00 | 1,405.00 | 1,038.50 | 2,873,300 |
| 2024-08-02 | 1,460.00 | 1,465.00 | 1,455.00 | 1,460.00 | 1,079.15 | 793,900 |
| 2024-08-01 | 1,450.00 | 1,470.00 | 1,445.00 | 1,460.00 | 1,079.15 | 970,200 |
| 2024-07-31 | 1,450.00 | 1,460.00 | 1,430.00 | 1,450.00 | 1,071.76 | 1,011,400 |
| 2024-07-30 | 1,455.00 | 1,455.00 | 1,435.00 | 1,440.00 | 1,064.37 | 1,225,100 |
| 2024-07-29 | 1,460.00 | 1,475.00 | 1,445.00 | 1,455.00 | 1,075.45 | 1,427,500 |
| 2024-07-26 | 1,470.00 | 1,470.00 | 1,435.00 | 1,455.00 | 1,075.45 | 3,464,100 |
| 2024-07-25 | 1,560.00 | 1,560.00 | 1,455.00 | 1,485.00 | 1,097.63 | 2,287,400 |
| 2024-07-24 | 1,560.00 | 1,575.00 | 1,525.00 | 1,545.00 | 1,141.98 | 965,300 |
| 2024-07-23 | 1,585.00 | 1,590.00 | 1,545.00 | 1,570.00 | 1,160.46 | 809,800 |
| 2024-07-22 | 1,615.00 | 1,645.00 | 1,575.00 | 1,575.00 | 1,164.15 | 2,584,200 |
| 2024-07-19 | 1,565.00 | 1,630.00 | 1,560.00 | 1,615.00 | 1,193.72 | 2,446,700 |
| 2024-07-18 | 1,550.00 | 1,565.00 | 1,535.00 | 1,560.00 | 1,153.06 | 337,000 |
| 2024-07-17 | 1,570.00 | 1,570.00 | 1,535.00 | 1,545.00 | 1,141.98 | 1,000,600 |
| 2024-07-16 | 1,560.00 | 1,565.00 | 1,530.00 | 1,555.00 | 1,149.37 | 793,000 |
| 2024-07-15 | 1,500.00 | 1,575.00 | 1,500.00 | 1,550.00 | 1,145.67 | 2,056,100 |
| 2024-07-12 | 1,465.00 | 1,520.00 | 1,465.00 | 1,505.00 | 1,112.41 | 1,623,400 |
| 2024-07-11 | 1,475.00 | 1,475.00 | 1,455.00 | 1,460.00 | 1,079.15 | 546,500 |
| 2024-07-10 | 1,460.00 | 1,475.00 | 1,455.00 | 1,475.00 | 1,090.24 | 536,400 |
| 2024-07-09 | 1,465.00 | 1,465.00 | 1,445.00 | 1,455.00 | 1,075.45 | 703,100 |
| 2024-07-08 | 1,460.00 | 1,465.00 | 1,440.00 | 1,465.00 | 1,082.85 | 758,700 |
| 2024-07-05 | 1,455.00 | 1,460.00 | 1,440.00 | 1,460.00 | 1,079.15 | 760,100 |
| 2024-07-04 | 1,455.00 | 1,460.00 | 1,445.00 | 1,455.00 | 1,075.45 | 542,500 |
| 2024-07-03 | 1,460.00 | 1,460.00 | 1,445.00 | 1,455.00 | 1,075.45 | 215,700 |
| 2024-07-02 | 1,445.00 | 1,460.00 | 1,435.00 | 1,455.00 | 1,075.45 | 693,700 |
| 2024-07-01 | 1,400.00 | 1,450.00 | 1,400.00 | 1,445.00 | 1,068.06 | 1,050,600 |
| 2024-06-28 | 1,465.00 | 1,470.00 | 1,420.00 | 1,420.00 | 1,049.58 | 2,117,800 |
| 2024-06-27 | 1,455.00 | 1,465.00 | 1,450.00 | 1,455.00 | 1,075.45 | 353,700 |
| 2024-06-26 | 1,420.00 | 1,475.00 | 1,420.00 | 1,455.00 | 1,075.45 | 277,500 |
| 2024-06-25 | 1,475.00 | 1,475.00 | 1,445.00 | 1,455.00 | 1,075.45 | 549,100 |
| 2024-06-24 | 1,435.00 | 1,470.00 | 1,435.00 | 1,465.00 | 1,082.85 | 873,800 |
| 2024-06-21 | 1,440.00 | 1,470.00 | 1,440.00 | 1,440.00 | 1,064.37 | 685,000 |
| 2024-06-20 | 1,455.00 | 1,475.00 | 1,420.00 | 1,440.00 | 1,064.37 | 480,600 |
| 2024-06-19 | 1,450.00 | 1,475.00 | 1,390.00 | 1,455.00 | 1,075.45 | 1,549,600 |
| 2024-06-14 | 1,465.00 | 1,480.00 | 1,435.00 | 1,440.00 | 1,064.37 | 1,377,200 |
| 2024-06-13 | 1,475.00 | 1,490.00 | 1,460.00 | 1,465.00 | 1,082.85 | 575,200 |
| 2024-06-12 | 1,515.00 | 1,530.00 | 1,455.00 | 1,470.00 | 1,086.54 | 1,476,400 |
| 2024-06-11 | 1,550.00 | 1,550.00 | 1,495.00 | 1,510.00 | 1,116.11 | 732,200 |
| 2024-06-10 | 1,560.00 | 1,565.00 | 1,535.00 | 1,535.00 | 1,134.59 | 1,001,600 |
| 2024-06-07 | 1,545.00 | 1,570.00 | 1,530.00 | 1,560.00 | 1,153.06 | 913,200 |
| 2024-06-06 | 1,530.00 | 1,550.00 | 1,520.00 | 1,545.00 | 1,141.98 | 656,100 |
| 2024-06-05 | 1,545.00 | 1,555.00 | 1,510.00 | 1,520.00 | 1,123.50 | 610,800 |
| 2024-06-04 | 1,545.00 | 1,570.00 | 1,535.00 | 1,535.00 | 1,134.59 | 1,136,700 |
| 2024-06-03 | 1,520.00 | 1,550.00 | 1,505.00 | 1,535.00 | 1,134.59 | 932,100 |
| 2024-05-31 | 1,520.00 | 1,555.00 | 1,505.00 | 1,520.00 | 1,123.50 | 951,500 |
| 2024-05-30 | 1,530.00 | 1,540.00 | 1,505.00 | 1,505.00 | 1,112.41 | 739,200 |
| 2024-05-29 | 1,560.00 | 1,560.00 | 1,505.00 | 1,535.00 | 1,134.59 | 1,104,600 |
| 2024-05-28 | 1,550.00 | 1,610.00 | 1,550.00 | 1,560.00 | 1,153.06 | 803,800 |
| 2024-05-27 | 1,620.00 | 1,670.00 | 1,555.00 | 1,555.00 | 1,149.37 | 1,578,700 |
| 2024-05-22 | 1,640.00 | 1,655.00 | 1,610.00 | 1,620.00 | 1,197.41 | 1,518,000 |
| 2024-05-21 | 1,565.00 | 1,670.00 | 1,565.00 | 1,640.00 | 1,212.20 | 6,004,900 |
| 2024-05-20 | 1,475.00 | 1,550.00 | 1,465.00 | 1,540.00 | 1,138.28 | 2,142,600 |
| 2024-05-17 | 1,455.00 | 1,485.00 | 1,450.00 | 1,475.00 | 1,090.24 | 1,515,600 |
| 2024-05-16 | 1,460.00 | 1,470.00 | 1,450.00 | 1,450.00 | 1,071.76 | 1,397,300 |
| 2024-05-15 | 1,470.00 | 1,490.00 | 1,455.00 | 1,455.00 | 1,075.45 | 2,309,200 |
| 2024-05-14 | 1,485.00 | 1,485.00 | 1,465.00 | 1,470.00 | 1,086.54 | 1,039,000 |
| 2024-05-13 | 1,530.00 | 1,590.00 | 1,465.00 | 1,465.00 | 1,082.85 | 2,094,600 |
| 2024-05-08 | 1,585.00 | 1,595.00 | 1,520.00 | 1,520.00 | 1,123.50 | 1,991,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 250.0000 IDR |
| 2025-04-22 | 300.0000 IDR |
| 2024-04-22 | 200.0000 IDR |
| 2023-04-10 | 525.0000 IDR |
| 2022-04-14 | 250.0000 IDR |
| 2021-11-11 | 100.0000 IDR |
| 2019-05-08 | 333.1973 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.