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
2023-08-042,750.002,890.002,750.002,840.001,863.972,201,500
2023-08-032,680.002,770.002,550.002,720.001,785.216,221,000
2023-08-022,960.002,960.002,680.002,680.001,758.969,753,200
2023-08-013,020.003,060.002,960.002,970.001,949.292,409,200
2023-07-313,300.003,340.002,930.003,020.001,982.119,148,600
2023-07-283,330.003,330.003,250.003,270.002,146.191,339,700
2023-07-273,300.003,370.003,280.003,320.002,179.001,499,900
2023-07-263,300.003,320.003,220.003,290.002,159.321,347,700
2023-07-253,370.003,400.003,310.003,320.002,179.00949,900
2023-07-243,350.003,410.003,350.003,370.002,211.821,966,500
2023-07-213,360.003,390.003,330.003,350.002,198.69843,600
2023-07-203,430.003,470.003,350.003,360.002,205.261,947,400
2023-07-183,490.003,610.003,420.003,430.002,251.202,651,400
2023-07-173,420.003,500.003,360.003,490.002,290.581,180,000
2023-07-143,380.003,420.003,360.003,410.002,238.07477,700
2023-07-133,400.003,400.003,350.003,350.002,198.691,140,200
2023-07-123,450.003,450.003,370.003,380.002,218.381,167,200
2023-07-113,430.003,450.003,410.003,450.002,264.33643,700
2023-07-103,480.003,490.003,380.003,420.002,244.641,474,800
2023-07-073,450.003,530.003,420.003,480.002,284.021,497,200
2023-07-063,360.003,460.003,360.003,450.002,264.33926,000
2023-07-053,360.003,430.003,330.003,360.002,205.264,998,500
2023-07-043,250.003,380.003,250.003,340.002,192.133,650,900
2023-07-033,390.003,410.003,150.003,250.002,133.068,004,200
2023-06-273,470.003,470.003,330.003,380.002,218.381,954,000
2023-06-263,480.003,520.003,420.003,470.002,277.451,656,500
2023-06-233,460.003,520.003,100.003,480.002,284.02701,700
2023-06-223,500.003,540.003,410.003,460.002,270.894,242,200
2023-06-213,520.003,520.003,480.003,500.002,297.141,562,300
2023-06-203,520.003,550.003,490.003,510.002,303.711,024,100
2023-06-193,580.003,600.003,510.003,520.002,310.271,022,200
2023-06-163,640.003,700.003,570.003,570.002,343.091,430,300
2023-06-153,520.003,660.003,520.003,650.002,395.591,807,000
2023-06-143,580.003,580.003,450.003,510.002,303.711,845,600
2023-06-133,500.003,630.003,500.003,580.002,349.651,883,300
2023-06-123,510.003,540.003,460.003,480.002,284.021,226,300
2023-06-093,540.003,550.003,490.003,500.002,297.14621,200
2023-06-083,540.003,590.003,440.003,540.002,323.402,079,900
2023-06-073,290.003,580.003,290.003,550.002,329.965,001,800
2023-06-063,520.003,560.003,260.003,290.002,159.328,377,800
2023-06-053,700.003,750.003,450.003,520.002,310.275,293,500
2023-05-313,800.003,840.003,700.003,700.002,428.413,756,900
2023-05-303,760.003,820.003,760.003,800.002,494.04856,300
2023-05-293,750.003,840.003,750.003,760.002,467.79648,100
2023-05-263,880.003,940.003,740.003,740.002,454.661,356,900
2023-05-253,860.003,890.003,760.003,850.002,526.863,233,800
2023-05-244,050.004,070.003,860.003,860.002,533.423,134,800
2023-05-233,940.004,070.003,920.004,050.002,658.121,941,400
2023-05-224,000.004,030.003,930.003,940.002,585.931,705,600
2023-05-194,070.004,080.003,900.004,000.002,625.312,447,500
2023-05-174,030.004,120.004,020.004,080.002,677.812,064,200
2023-05-164,100.004,130.004,030.004,030.002,645.001,872,300
2023-05-154,170.004,170.004,100.004,100.002,690.94883,800
2023-05-124,110.004,200.004,110.004,170.002,736.88812,300
2023-05-114,200.004,200.004,100.004,120.002,704.07861,300
2023-05-104,180.004,200.004,140.004,160.002,730.32720,100
2023-05-094,210.004,230.004,120.004,180.002,743.451,010,100
2023-05-084,030.004,210.004,030.004,200.002,756.572,255,600
2023-05-054,000.004,070.003,980.004,030.002,645.001,275,900
2023-05-044,110.004,110.003,960.003,990.002,618.742,414,800
← NewerPage 14 of 21 · 1,219 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.