Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← LPPF.JK stock page

Matahari Department Store Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-312,000.002,020.001,970.001,990.001,306.096,191,900
2023-10-302,100.002,100.001,950.002,000.001,312.6512,136,700
2023-10-272,330.002,330.002,160.002,160.001,417.672,941,100
2023-10-262,450.002,540.002,390.002,400.001,575.185,528,400
2023-10-252,490.002,490.002,410.002,450.001,608.001,250,400
2023-10-242,550.002,580.002,400.002,440.001,601.446,185,300
2023-10-232,840.002,840.002,530.002,530.001,660.519,178,500
2023-10-202,450.002,640.002,440.002,640.001,732.705,748,900
2023-10-192,370.002,460.002,320.002,400.001,575.182,636,500
2023-10-182,500.002,500.002,360.002,360.001,548.933,520,600
2023-10-172,450.002,550.002,450.002,500.001,640.822,686,500
2023-10-162,450.002,510.002,420.002,450.001,608.00900,400
2023-10-132,450.002,540.002,410.002,440.001,601.441,182,900
2023-10-122,430.002,480.002,420.002,460.001,614.561,150,100
2023-10-112,380.002,450.002,380.002,420.001,588.311,911,400
2023-10-102,410.002,440.002,360.002,380.001,562.061,323,400
2023-10-092,510.002,520.002,350.002,410.001,581.754,882,000
2023-10-062,400.002,540.002,400.002,510.001,647.381,435,900
2023-10-052,490.002,490.002,360.002,400.001,575.181,887,900
2023-10-042,500.002,550.002,450.002,490.001,634.251,258,000
2023-10-032,590.002,610.002,490.002,500.001,640.821,759,600
2023-10-022,400.002,600.002,400.002,550.001,673.632,693,400
2023-09-292,380.002,440.002,370.002,400.001,575.181,595,900
2023-09-272,380.002,400.002,340.002,350.001,542.371,283,100
2023-09-262,390.002,410.002,370.002,380.001,562.061,875,200
2023-09-252,400.002,420.002,360.002,370.001,555.491,055,900
2023-09-222,390.002,410.002,360.002,400.001,575.18540,100
2023-09-212,350.002,450.002,350.002,390.001,568.622,302,200
2023-09-202,250.002,410.002,250.002,350.001,542.372,866,100
2023-09-192,280.002,300.002,200.002,250.001,476.743,795,100
2023-09-182,430.002,460.002,280.002,280.001,496.434,707,900
2023-09-152,460.002,480.002,420.002,420.001,588.312,684,000
2023-09-142,490.002,500.002,460.002,460.001,614.562,583,700
2023-09-132,490.002,500.002,460.002,490.001,634.252,652,300
2023-09-122,510.002,530.002,480.002,480.001,627.692,605,300
2023-09-112,460.002,510.002,430.002,510.001,647.381,941,900
2023-09-082,490.002,510.002,440.002,460.001,614.564,443,600
2023-09-072,500.002,560.002,470.002,490.001,634.253,241,500
2023-09-062,490.002,510.002,450.002,510.001,647.382,746,200
2023-09-052,540.002,560.002,420.002,490.001,634.2510,863,500
2023-09-042,620.002,650.002,520.002,530.001,660.515,276,200
2023-09-012,600.002,650.002,570.002,620.001,719.583,245,300
2023-08-312,800.002,840.002,600.002,600.001,706.4524,365,500
2023-08-302,770.002,820.002,750.002,800.001,837.711,619,300
2023-08-292,780.002,820.002,710.002,760.001,811.461,977,500
2023-08-282,680.002,810.002,660.002,780.001,824.592,764,100
2023-08-252,680.002,750.002,600.002,690.001,765.522,524,200
2023-08-242,730.002,790.002,680.002,710.001,778.652,291,700
2023-08-232,680.002,790.002,630.002,710.001,778.653,500,000
2023-08-222,580.002,670.002,570.002,650.001,739.272,898,100
2023-08-212,530.002,620.002,530.002,560.001,680.201,536,100
2023-08-182,540.002,560.002,520.002,530.001,660.511,078,300
2023-08-162,570.002,600.002,540.002,540.001,667.071,066,400
2023-08-152,600.002,610.002,530.002,570.001,686.763,900,000
2023-08-142,590.002,640.002,590.002,600.001,706.452,113,900
2023-08-112,610.002,640.002,580.002,580.001,693.321,366,900
2023-08-102,610.002,640.002,570.002,600.001,706.451,549,500
2023-08-092,630.002,690.002,580.002,610.001,713.011,459,800
2023-08-082,760.002,760.002,610.002,620.001,719.583,160,000
2023-08-072,850.002,850.002,730.002,740.001,798.342,408,400
← NewerPage 13 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-24250.0000 IDR
2025-04-22300.0000 IDR
2024-04-22200.0000 IDR
2023-04-10525.0000 IDR
2022-04-14250.0000 IDR
2021-11-11100.0000 IDR
2019-05-08333.1973 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.