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
2023-01-264,250.004,310.004,200.004,270.002,489.47656,500
2023-01-254,360.004,410.004,200.004,220.002,460.322,107,300
2023-01-244,300.004,430.004,300.004,360.002,541.941,135,600
2023-01-204,360.004,370.004,260.004,300.002,506.961,904,000
2023-01-194,150.004,400.004,150.004,360.002,541.942,089,700
2023-01-184,130.004,200.004,120.004,190.002,442.831,411,300
2023-01-174,100.004,190.004,060.004,130.002,407.852,229,400
2023-01-164,080.004,130.004,050.004,050.002,361.21921,000
2023-01-134,150.004,180.004,040.004,080.002,378.701,138,400
2023-01-124,040.004,180.003,990.004,150.002,419.511,211,100
2023-01-114,130.004,160.004,040.004,040.002,355.381,182,100
2023-01-103,980.004,140.003,980.004,090.002,384.532,547,700
2023-01-094,220.004,250.003,950.003,980.002,320.395,951,100
2023-01-064,430.004,430.004,160.004,220.002,460.326,510,100
2023-01-054,600.004,600.004,400.004,430.002,582.751,735,200
2023-01-044,650.004,720.004,410.004,550.002,652.713,523,000
2023-01-034,630.004,710.004,620.004,650.002,711.012,375,200
2023-01-024,760.004,770.004,630.004,650.002,711.011,120,800
2022-12-304,860.004,860.004,710.004,750.002,769.312,697,200
2022-12-294,860.004,860.004,760.004,780.002,786.811,059,600
2022-12-284,880.004,940.004,820.004,860.002,833.451,141,200
2022-12-274,730.004,950.004,700.004,880.002,845.111,362,500
2022-12-264,740.004,880.004,550.004,720.002,751.821,348,500
2022-12-234,860.004,860.004,700.004,750.002,769.312,980,400
2022-12-224,840.004,920.004,810.004,870.002,839.28592,400
2022-12-214,930.004,970.004,860.004,860.002,833.45776,200
2022-12-204,970.005,050.004,880.004,950.002,885.921,375,900
2022-12-194,900.004,970.004,850.004,970.002,897.58962,300
2022-12-164,950.004,990.004,900.004,900.002,856.773,114,500
2022-12-154,950.005,025.004,950.004,990.002,909.242,085,800
2022-12-145,000.005,075.004,940.005,000.002,915.072,776,400
2022-12-134,930.005,025.004,880.004,980.002,903.413,435,800
2022-12-125,000.005,000.004,800.004,930.002,874.263,322,800
2022-12-095,100.005,175.005,000.005,000.002,915.072,886,200
2022-12-085,100.005,200.005,000.005,075.002,958.793,362,100
2022-12-075,175.005,175.005,075.005,100.002,973.372,863,000
2022-12-065,175.005,225.005,050.005,050.002,944.221,970,500
2022-12-055,250.005,325.005,125.005,225.003,046.253,434,000
2022-12-025,075.005,250.005,075.005,250.003,060.821,961,800
2022-12-015,175.005,200.005,050.005,075.002,958.794,423,100
2022-11-305,050.005,175.004,980.005,175.003,017.104,637,400
2022-11-295,050.005,125.004,980.005,000.002,915.073,963,200
2022-11-284,990.005,025.004,950.005,025.002,929.643,390,400
2022-11-254,800.004,980.004,800.004,980.002,903.413,754,600
2022-11-244,880.004,890.004,650.004,800.002,798.476,703,700
2022-11-234,960.004,980.004,870.004,870.002,839.281,257,200
2022-11-224,980.005,025.004,920.004,950.002,885.921,983,300
2022-11-214,970.004,980.004,880.004,970.002,897.588,141,300
2022-11-184,920.005,000.004,920.004,980.002,903.41949,500
2022-11-174,990.005,000.004,910.004,920.002,868.43648,300
2022-11-165,000.005,000.004,950.004,990.002,909.24481,600
2022-11-154,980.005,025.004,970.005,000.002,915.071,714,800
2022-11-144,920.004,980.004,890.004,970.002,897.58790,300
2022-11-114,790.004,920.004,780.004,920.002,868.43712,600
2022-11-104,930.004,930.004,770.004,780.002,786.81860,800
2022-11-094,930.004,990.004,880.004,930.002,874.26908,800
2022-11-085,000.005,000.004,860.004,930.002,874.262,757,200
2022-11-074,800.005,050.004,800.005,000.002,915.074,079,600
2022-11-044,780.004,800.004,740.004,800.002,798.47969,500
2022-11-034,720.004,770.004,640.004,770.002,780.981,636,400
← NewerPage 16 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.