Matahari Department Store Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 1,585.00 | 1,595.00 | 1,520.00 | 1,520.00 | 1,123.50 | 1,991,700 |
| 2024-05-07 | 1,580.00 | 1,595.00 | 1,570.00 | 1,585.00 | 1,171.54 | 1,683,800 |
| 2024-05-06 | 1,580.00 | 1,595.00 | 1,560.00 | 1,575.00 | 1,164.15 | 1,359,800 |
| 2024-05-03 | 1,590.00 | 1,595.00 | 1,545.00 | 1,550.00 | 1,145.67 | 1,130,400 |
| 2024-05-02 | 1,605.00 | 1,710.00 | 1,545.00 | 1,570.00 | 1,160.46 | 5,511,200 |
| 2024-04-30 | 1,520.00 | 1,595.00 | 1,515.00 | 1,595.00 | 1,178.93 | 2,102,500 |
| 2024-04-29 | 1,505.00 | 1,580.00 | 1,500.00 | 1,520.00 | 1,123.50 | 2,460,900 |
| 2024-04-26 | 1,490.00 | 1,515.00 | 1,425.00 | 1,500.00 | 1,108.72 | 3,620,800 |
| 2024-04-25 | 1,500.00 | 1,520.00 | 1,485.00 | 1,490.00 | 1,101.32 | 1,793,000 |
| 2024-04-24 | 1,500.00 | 1,535.00 | 1,490.00 | 1,490.00 | 1,101.32 | 3,248,800 |
| 2024-04-23 | 1,505.00 | 1,570.00 | 1,500.00 | 1,525.00 | 1,127.19 | 1,717,300 |
| 2024-04-22 | 1,685.00 | 1,695.00 | 1,340.00 | 1,505.00 | 1,112.41 | 8,649,600 |
| 2024-04-19 | 1,855.00 | 1,860.00 | 1,730.00 | 1,785.00 | 1,171.54 | 12,715,600 |
| 2024-04-18 | 1,860.00 | 1,860.00 | 1,835.00 | 1,850.00 | 1,214.20 | 5,490,700 |
| 2024-04-17 | 1,845.00 | 1,900.00 | 1,845.00 | 1,855.00 | 1,217.49 | 5,315,100 |
| 2024-04-16 | 1,840.00 | 1,885.00 | 1,790.00 | 1,845.00 | 1,210.92 | 7,743,300 |
| 2024-04-05 | 1,830.00 | 1,900.00 | 1,825.00 | 1,870.00 | 1,227.33 | 8,673,000 |
| 2024-04-04 | 1,790.00 | 1,845.00 | 1,775.00 | 1,825.00 | 1,197.80 | 11,648,900 |
| 2024-04-03 | 1,755.00 | 1,805.00 | 1,750.00 | 1,770.00 | 1,161.70 | 7,238,900 |
| 2024-04-02 | 1,775.00 | 1,775.00 | 1,750.00 | 1,755.00 | 1,151.85 | 3,253,800 |
| 2024-04-01 | 1,760.00 | 1,785.00 | 1,760.00 | 1,775.00 | 1,164.98 | 2,019,200 |
| 2024-03-28 | 1,760.00 | 1,790.00 | 1,755.00 | 1,760.00 | 1,155.14 | 1,637,600 |
| 2024-03-27 | 1,790.00 | 1,800.00 | 1,755.00 | 1,760.00 | 1,155.14 | 2,447,400 |
| 2024-03-26 | 1,805.00 | 1,805.00 | 1,780.00 | 1,790.00 | 1,174.82 | 2,075,000 |
| 2024-03-25 | 1,820.00 | 1,820.00 | 1,770.00 | 1,785.00 | 1,171.54 | 2,113,800 |
| 2024-03-22 | 1,800.00 | 1,810.00 | 1,770.00 | 1,790.00 | 1,174.82 | 1,725,700 |
| 2024-03-21 | 1,705.00 | 1,830.00 | 1,705.00 | 1,800.00 | 1,181.39 | 6,568,400 |
| 2024-03-20 | 1,700.00 | 1,715.00 | 1,690.00 | 1,695.00 | 1,112.47 | 1,832,000 |
| 2024-03-19 | 1,700.00 | 1,720.00 | 1,685.00 | 1,695.00 | 1,112.47 | 1,236,000 |
| 2024-03-18 | 1,720.00 | 1,740.00 | 1,675.00 | 1,690.00 | 1,109.19 | 1,917,700 |
| 2024-03-15 | 1,750.00 | 1,755.00 | 1,705.00 | 1,705.00 | 1,119.04 | 2,229,000 |
| 2024-03-14 | 1,750.00 | 1,755.00 | 1,720.00 | 1,735.00 | 1,138.73 | 2,935,200 |
| 2024-03-13 | 1,700.00 | 1,765.00 | 1,695.00 | 1,740.00 | 1,142.01 | 4,594,500 |
| 2024-03-08 | 1,700.00 | 1,700.00 | 1,665.00 | 1,700.00 | 1,115.76 | 3,523,700 |
| 2024-03-07 | 1,665.00 | 1,710.00 | 1,665.00 | 1,680.00 | 1,102.63 | 2,886,400 |
| 2024-03-06 | 1,645.00 | 1,675.00 | 1,635.00 | 1,665.00 | 1,092.78 | 2,366,100 |
| 2024-03-05 | 1,700.00 | 1,700.00 | 1,620.00 | 1,650.00 | 1,082.94 | 4,425,300 |
| 2024-03-04 | 1,760.00 | 1,775.00 | 1,665.00 | 1,675.00 | 1,099.35 | 8,884,000 |
| 2024-03-01 | 1,795.00 | 1,805.00 | 1,745.00 | 1,760.00 | 1,155.14 | 5,296,600 |
| 2024-02-29 | 1,840.00 | 1,860.00 | 1,800.00 | 1,800.00 | 1,181.39 | 2,671,000 |
| 2024-02-28 | 1,840.00 | 1,880.00 | 1,800.00 | 1,840.00 | 1,207.64 | 1,748,500 |
| 2024-02-27 | 1,840.00 | 1,885.00 | 1,770.00 | 1,840.00 | 1,207.64 | 5,197,900 |
| 2024-02-26 | 1,905.00 | 1,945.00 | 1,830.00 | 1,835.00 | 1,204.36 | 3,790,900 |
| 2024-02-23 | 1,930.00 | 1,930.00 | 1,885.00 | 1,900.00 | 1,247.02 | 1,158,400 |
| 2024-02-22 | 1,880.00 | 1,915.00 | 1,865.00 | 1,905.00 | 1,250.30 | 1,183,400 |
| 2024-02-21 | 1,890.00 | 1,930.00 | 1,870.00 | 1,875.00 | 1,230.61 | 1,176,700 |
| 2024-02-20 | 1,955.00 | 1,975.00 | 1,855.00 | 1,890.00 | 1,240.46 | 3,449,600 |
| 2024-02-19 | 1,975.00 | 1,980.00 | 1,950.00 | 1,955.00 | 1,283.12 | 1,058,500 |
| 2024-02-16 | 1,965.00 | 2,050.00 | 1,965.00 | 1,970.00 | 1,292.96 | 1,546,400 |
| 2024-02-15 | 1,970.00 | 1,980.00 | 1,945.00 | 1,965.00 | 1,289.68 | 1,044,700 |
| 2024-02-13 | 1,955.00 | 1,980.00 | 1,905.00 | 1,950.00 | 1,279.84 | 1,843,300 |
| 2024-02-12 | 2,000.00 | 2,020.00 | 1,915.00 | 1,955.00 | 1,283.12 | 3,205,900 |
| 2024-02-07 | 2,060.00 | 2,060.00 | 1,985.00 | 2,000.00 | 1,312.65 | 3,348,900 |
| 2024-02-06 | 2,080.00 | 2,100.00 | 2,050.00 | 2,060.00 | 1,352.03 | 2,277,100 |
| 2024-02-05 | 2,090.00 | 2,120.00 | 2,080.00 | 2,080.00 | 1,365.16 | 484,900 |
| 2024-02-02 | 2,130.00 | 2,160.00 | 2,070.00 | 2,080.00 | 1,365.16 | 1,533,800 |
| 2024-02-01 | 2,110.00 | 2,150.00 | 2,100.00 | 2,120.00 | 1,391.41 | 881,000 |
| 2024-01-31 | 2,070.00 | 2,140.00 | 2,050.00 | 2,110.00 | 1,384.85 | 1,329,100 |
| 2024-01-30 | 2,140.00 | 2,160.00 | 2,020.00 | 2,070.00 | 1,358.60 | 4,513,200 |
| 2024-01-29 | 2,070.00 | 2,160.00 | 2,070.00 | 2,140.00 | 1,404.54 | 1,860,700 |
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.