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
2022-11-024,690.004,780.004,650.004,700.002,740.161,721,800
2022-11-014,670.004,700.004,550.004,700.002,740.161,381,200
2022-10-314,630.004,680.004,600.004,670.002,722.67600,100
2022-10-284,740.004,750.004,620.004,630.002,699.351,633,600
2022-10-274,750.004,750.004,620.004,720.002,751.825,312,400
2022-10-264,550.004,850.004,540.004,720.002,751.823,697,200
2022-10-254,590.004,680.004,530.004,530.002,641.052,333,800
2022-10-244,740.004,800.004,510.004,530.002,641.053,125,100
2022-10-214,660.004,970.004,640.004,710.002,745.9910,084,600
2022-10-204,340.004,600.004,270.004,600.002,681.8614,930,600
2022-10-194,270.004,380.004,250.004,340.002,530.283,136,200
2022-10-184,050.004,290.004,050.004,270.002,489.474,642,400
2022-10-174,120.004,190.003,960.004,050.002,361.213,713,100
2022-10-144,250.004,320.004,110.004,110.002,396.191,880,600
2022-10-134,100.004,260.004,050.004,220.002,460.322,851,000
2022-10-124,350.004,380.004,050.004,050.002,361.214,959,300
2022-10-114,360.004,470.004,270.004,350.002,536.116,826,200
2022-10-104,390.004,490.004,300.004,370.002,547.773,358,600
2022-10-074,020.004,580.004,000.004,400.002,565.2611,637,200
2022-10-063,900.004,070.003,900.004,020.002,343.713,593,500
2022-10-053,750.003,940.003,740.003,890.002,267.921,830,700
2022-10-043,790.003,850.003,700.003,730.002,174.645,081,700
2022-10-033,890.003,890.003,680.003,750.002,186.302,990,400
2022-09-303,840.003,900.003,780.003,850.002,244.603,250,100
2022-09-293,980.004,000.003,780.003,850.002,244.6011,945,800
2022-09-283,920.004,030.003,920.003,980.002,320.393,947,800
2022-09-273,950.004,000.003,880.003,920.002,285.411,379,000
2022-09-264,060.004,060.003,860.003,950.002,302.901,820,700
2022-09-233,990.004,100.003,950.004,050.002,361.211,979,200
2022-09-223,850.004,020.003,850.003,970.002,314.56913,700
2022-09-213,970.004,020.003,930.004,000.002,332.051,213,700
2022-09-204,070.004,070.003,970.003,970.002,314.561,812,900
2022-09-194,140.004,150.003,970.004,000.002,332.053,353,800
2022-09-163,860.004,100.003,840.004,100.002,390.366,900,000
2022-09-153,760.003,870.003,760.003,840.002,238.772,222,000
2022-09-143,860.003,860.003,750.003,760.002,192.131,046,500
2022-09-133,830.003,870.003,820.003,850.002,244.602,510,200
2022-09-123,770.003,830.003,770.003,820.002,227.11954,800
2022-09-093,770.003,780.003,740.003,760.002,192.13487,000
2022-09-083,780.003,790.003,710.003,740.002,180.472,435,200
2022-09-073,750.003,830.003,750.003,780.002,203.791,114,800
2022-09-063,680.003,790.003,650.003,750.002,186.303,021,400
2022-09-053,750.003,760.003,660.003,680.002,145.491,310,200
2022-09-023,790.003,810.003,730.003,740.002,180.471,104,900
2022-09-013,830.003,830.003,780.003,780.002,203.79404,500
2022-08-313,790.003,850.003,730.003,830.002,232.941,740,800
2022-08-303,830.003,850.003,790.003,790.002,209.62995,500
2022-08-293,810.003,820.003,700.003,820.002,227.111,340,200
2022-08-263,760.003,840.003,750.003,810.002,221.283,592,500
2022-08-254,020.004,060.003,750.003,750.002,186.3012,385,500
2022-08-244,110.004,120.004,010.004,020.002,343.711,888,600
2022-08-234,000.004,130.004,000.004,100.002,390.361,065,000
2022-08-224,060.004,060.003,960.004,000.002,332.051,068,400
2022-08-194,000.004,100.003,980.004,060.002,367.041,840,800
2022-08-184,160.004,170.003,960.004,000.002,332.057,753,400
2022-08-164,200.004,300.004,150.004,160.002,425.341,986,600
2022-08-154,420.004,430.004,170.004,200.002,448.663,422,100
2022-08-124,480.004,480.004,380.004,420.002,576.922,517,400
2022-08-114,530.004,590.004,460.004,470.002,606.072,309,200
2022-08-104,600.004,630.004,530.004,530.002,641.051,098,800
← NewerPage 17 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.