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
2023-05-034,110.004,140.004,010.004,080.002,677.811,830,000
2023-05-024,050.004,120.004,050.004,090.002,684.382,167,200
2023-04-284,000.004,100.003,980.004,050.002,658.122,189,200
2023-04-273,900.004,050.003,900.004,000.002,625.313,185,800
2023-04-264,010.004,010.003,750.003,890.002,553.117,706,100
2023-04-184,050.004,130.003,990.004,030.002,645.003,655,000
2023-04-174,200.004,270.004,050.004,060.002,664.693,423,300
2023-04-144,120.004,230.004,110.004,170.002,736.882,109,800
2023-04-134,200.004,240.004,110.004,110.002,697.503,732,400
2023-04-124,200.004,350.004,150.004,190.002,750.016,598,600
2023-04-114,550.004,550.004,380.004,380.002,874.716,006,400
2023-04-104,870.004,900.004,700.004,700.003,084.74510,200
2023-04-065,000.005,125.004,990.005,050.002,944.2213,534,900
2023-04-055,075.005,150.005,050.005,050.002,944.224,740,800
2023-04-045,100.005,175.005,000.005,050.002,944.225,628,500
2023-04-035,000.005,100.004,980.005,050.002,944.224,952,700
2023-03-314,970.005,100.004,920.004,930.002,874.2611,913,400
2023-03-305,100.005,225.004,930.004,940.002,880.097,239,100
2023-03-295,000.005,100.004,850.004,970.002,897.584,986,000
2023-03-284,830.004,980.004,800.004,970.002,897.586,977,300
2023-03-274,720.004,830.004,700.004,780.002,786.812,018,700
2023-03-244,600.004,750.004,570.004,700.002,740.161,722,800
2023-03-214,690.004,690.004,600.004,600.002,681.863,066,000
2023-03-204,750.004,820.004,650.004,690.002,734.331,279,000
2023-03-174,810.004,860.004,700.004,750.002,769.313,477,100
2023-03-164,930.004,930.004,780.004,800.002,798.473,609,000
2023-03-154,900.004,970.004,850.004,950.002,885.922,302,500
2023-03-144,930.004,950.004,850.004,900.002,856.773,520,500
2023-03-135,100.005,100.004,950.004,950.002,885.921,902,600
2023-03-104,970.005,000.004,900.005,000.002,915.071,745,900
2023-03-095,025.005,050.004,930.004,970.002,897.583,800,100
2023-03-084,980.005,075.004,930.005,025.002,929.642,308,800
2023-03-074,980.005,000.004,760.004,980.002,903.411,922,100
2023-03-065,100.005,150.004,970.004,970.002,897.581,047,900
2023-03-035,000.005,125.004,970.005,100.002,973.372,512,800
2023-03-025,075.005,200.004,980.005,000.002,915.074,621,000
2023-03-015,200.005,250.005,025.005,050.002,944.221,736,200
2023-02-284,980.005,175.004,980.005,175.003,017.101,042,400
2023-02-275,100.005,175.004,960.004,970.002,897.583,319,900
2023-02-245,125.005,175.005,000.005,000.002,915.072,096,700
2023-02-235,150.005,175.005,025.005,025.002,929.646,542,100
2023-02-225,275.005,325.005,075.005,125.002,987.954,524,000
2023-02-215,225.005,400.005,175.005,250.003,060.822,349,300
2023-02-205,175.005,200.005,150.005,200.003,031.672,128,900
2023-02-175,100.005,175.005,000.005,175.003,017.101,911,500
2023-02-165,050.005,100.004,950.005,050.002,944.226,946,400
2023-02-155,100.005,125.004,990.005,050.002,944.222,737,900
2023-02-144,940.005,150.004,940.005,100.002,973.375,791,900
2023-02-134,800.004,980.004,800.004,940.002,880.095,041,300
2023-02-104,700.004,850.004,680.004,800.002,798.472,025,900
2023-02-094,850.004,890.004,750.004,750.002,769.312,603,200
2023-02-084,870.004,880.004,760.004,850.002,827.622,123,500
2023-02-074,680.004,940.004,680.004,880.002,845.112,919,100
2023-02-064,390.004,700.004,390.004,680.002,728.501,233,700
2023-02-034,330.004,560.004,330.004,490.002,617.731,774,600
2023-02-024,600.004,630.004,280.004,280.002,495.302,561,200
2023-02-014,390.004,600.004,340.004,600.002,681.861,367,000
2023-01-314,310.004,390.004,240.004,390.002,559.431,036,100
2023-01-304,300.004,390.004,280.004,300.002,506.96792,700
2023-01-274,270.004,350.004,240.004,280.002,495.30660,300
← NewerPage 15 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.