Matahari Department Store Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 2,110.00 | 2,120.00 | 2,070.00 | 2,070.00 | 1,358.60 | 872,400 |
| 2024-01-25 | 2,070.00 | 2,110.00 | 2,070.00 | 2,100.00 | 1,378.29 | 717,700 |
| 2024-01-24 | 2,080.00 | 2,110.00 | 2,050.00 | 2,070.00 | 1,358.60 | 1,277,100 |
| 2024-01-23 | 2,120.00 | 2,120.00 | 2,050.00 | 2,080.00 | 1,365.16 | 1,832,800 |
| 2024-01-22 | 2,060.00 | 2,130.00 | 2,050.00 | 2,100.00 | 1,378.29 | 2,001,200 |
| 2024-01-19 | 2,100.00 | 2,100.00 | 2,040.00 | 2,050.00 | 1,345.47 | 2,196,900 |
| 2024-01-18 | 2,110.00 | 2,140.00 | 2,080.00 | 2,090.00 | 1,371.72 | 1,330,300 |
| 2024-01-17 | 2,160.00 | 2,180.00 | 2,100.00 | 2,110.00 | 1,384.85 | 3,675,800 |
| 2024-01-16 | 2,200.00 | 2,230.00 | 2,160.00 | 2,160.00 | 1,417.67 | 3,711,500 |
| 2024-01-15 | 2,210.00 | 2,260.00 | 2,160.00 | 2,180.00 | 1,430.79 | 2,364,100 |
| 2024-01-12 | 2,200.00 | 2,250.00 | 2,170.00 | 2,210.00 | 1,450.48 | 3,284,800 |
| 2024-01-11 | 2,300.00 | 2,340.00 | 2,190.00 | 2,200.00 | 1,443.92 | 5,353,600 |
| 2024-01-10 | 2,260.00 | 2,410.00 | 2,240.00 | 2,300.00 | 1,509.55 | 11,338,500 |
| 2024-01-09 | 2,160.00 | 2,290.00 | 2,130.00 | 2,260.00 | 1,483.30 | 6,160,800 |
| 2024-01-08 | 2,220.00 | 2,260.00 | 2,020.00 | 2,120.00 | 1,391.41 | 8,016,000 |
| 2024-01-05 | 2,130.00 | 2,310.00 | 2,100.00 | 2,220.00 | 1,457.05 | 9,783,000 |
| 2024-01-04 | 1,960.00 | 2,150.00 | 1,960.00 | 2,130.00 | 1,397.98 | 6,310,300 |
| 2024-01-03 | 1,995.00 | 2,020.00 | 1,955.00 | 1,960.00 | 1,286.40 | 2,924,700 |
| 2024-01-02 | 2,010.00 | 2,020.00 | 1,945.00 | 1,990.00 | 1,306.09 | 2,936,000 |
| 2023-12-29 | 2,050.00 | 2,110.00 | 1,960.00 | 2,000.00 | 1,312.65 | 8,945,300 |
| 2023-12-28 | 1,750.00 | 2,060.00 | 1,750.00 | 2,010.00 | 1,319.22 | 12,805,800 |
| 2023-12-27 | 1,775.00 | 1,830.00 | 1,710.00 | 1,750.00 | 1,148.57 | 4,726,000 |
| 2023-12-22 | 1,620.00 | 1,920.00 | 1,620.00 | 1,775.00 | 1,164.98 | 16,066,200 |
| 2023-12-21 | 1,645.00 | 1,645.00 | 1,600.00 | 1,615.00 | 1,059.97 | 1,989,600 |
| 2023-12-20 | 1,625.00 | 1,690.00 | 1,595.00 | 1,640.00 | 1,076.38 | 2,395,600 |
| 2023-12-19 | 1,580.00 | 1,620.00 | 1,575.00 | 1,600.00 | 1,050.12 | 2,110,200 |
| 2023-12-18 | 1,565.00 | 1,605.00 | 1,555.00 | 1,560.00 | 1,023.87 | 2,186,800 |
| 2023-12-15 | 1,575.00 | 1,640.00 | 1,555.00 | 1,600.00 | 1,050.12 | 3,256,000 |
| 2023-12-14 | 1,535.00 | 1,565.00 | 1,530.00 | 1,540.00 | 1,010.74 | 2,082,800 |
| 2023-12-13 | 1,595.00 | 1,595.00 | 1,535.00 | 1,535.00 | 1,007.46 | 4,247,100 |
| 2023-12-12 | 1,605.00 | 1,620.00 | 1,575.00 | 1,595.00 | 1,046.84 | 2,077,600 |
| 2023-12-11 | 1,640.00 | 1,650.00 | 1,600.00 | 1,600.00 | 1,050.12 | 2,161,700 |
| 2023-12-08 | 1,625.00 | 1,650.00 | 1,580.00 | 1,625.00 | 1,066.53 | 2,627,600 |
| 2023-12-07 | 1,650.00 | 1,650.00 | 1,625.00 | 1,625.00 | 1,066.53 | 1,762,200 |
| 2023-12-06 | 1,630.00 | 1,670.00 | 1,620.00 | 1,635.00 | 1,073.09 | 2,514,100 |
| 2023-12-05 | 1,645.00 | 1,650.00 | 1,610.00 | 1,625.00 | 1,066.53 | 3,451,400 |
| 2023-12-04 | 1,670.00 | 1,680.00 | 1,640.00 | 1,640.00 | 1,076.38 | 2,391,400 |
| 2023-12-01 | 1,670.00 | 1,695.00 | 1,650.00 | 1,660.00 | 1,089.50 | 3,866,600 |
| 2023-11-30 | 1,560.00 | 1,680.00 | 1,560.00 | 1,670.00 | 1,096.07 | 3,835,600 |
| 2023-11-29 | 1,710.00 | 1,715.00 | 1,670.00 | 1,680.00 | 1,102.63 | 2,456,600 |
| 2023-11-28 | 1,690.00 | 1,745.00 | 1,675.00 | 1,710.00 | 1,122.32 | 3,527,300 |
| 2023-11-27 | 1,715.00 | 1,725.00 | 1,690.00 | 1,690.00 | 1,109.19 | 2,746,900 |
| 2023-11-24 | 1,700.00 | 1,735.00 | 1,690.00 | 1,710.00 | 1,122.32 | 4,280,200 |
| 2023-11-23 | 1,680.00 | 1,710.00 | 1,670.00 | 1,695.00 | 1,112.47 | 2,349,400 |
| 2023-11-22 | 1,730.00 | 1,765.00 | 1,660.00 | 1,680.00 | 1,102.63 | 6,810,700 |
| 2023-11-21 | 1,705.00 | 1,740.00 | 1,695.00 | 1,730.00 | 1,135.45 | 6,068,900 |
| 2023-11-20 | 1,655.00 | 1,710.00 | 1,655.00 | 1,700.00 | 1,115.76 | 6,394,900 |
| 2023-11-17 | 1,655.00 | 1,685.00 | 1,645.00 | 1,645.00 | 1,079.66 | 3,839,700 |
| 2023-11-16 | 1,705.00 | 1,725.00 | 1,655.00 | 1,655.00 | 1,086.22 | 2,354,000 |
| 2023-11-15 | 1,690.00 | 1,715.00 | 1,680.00 | 1,700.00 | 1,115.76 | 2,776,500 |
| 2023-11-14 | 1,700.00 | 1,725.00 | 1,655.00 | 1,690.00 | 1,109.19 | 2,408,900 |
| 2023-11-13 | 1,705.00 | 1,740.00 | 1,695.00 | 1,730.00 | 1,135.45 | 1,494,200 |
| 2023-11-10 | 1,735.00 | 1,745.00 | 1,690.00 | 1,700.00 | 1,115.76 | 3,522,000 |
| 2023-11-09 | 1,810.00 | 1,820.00 | 1,705.00 | 1,735.00 | 1,138.73 | 3,289,200 |
| 2023-11-08 | 1,790.00 | 1,820.00 | 1,740.00 | 1,790.00 | 1,174.82 | 3,600,300 |
| 2023-11-07 | 1,870.00 | 1,885.00 | 1,800.00 | 1,800.00 | 1,181.39 | 5,556,400 |
| 2023-11-06 | 1,910.00 | 1,920.00 | 1,850.00 | 1,865.00 | 1,224.05 | 2,410,400 |
| 2023-11-03 | 1,905.00 | 1,940.00 | 1,860.00 | 1,870.00 | 1,227.33 | 2,154,700 |
| 2023-11-02 | 1,885.00 | 1,940.00 | 1,860.00 | 1,905.00 | 1,250.30 | 3,003,400 |
| 2023-11-01 | 1,990.00 | 2,010.00 | 1,825.00 | 1,885.00 | 1,237.18 | 3,878,800 |
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.