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
2022-08-094,590.004,640.004,580.004,600.002,681.861,196,600
2022-08-084,540.004,620.004,510.004,580.002,670.201,174,100
2022-08-054,510.004,580.004,450.004,510.002,629.39898,600
2022-08-044,480.004,600.004,320.004,500.002,623.561,859,700
2022-08-034,410.004,490.004,350.004,450.002,594.41922,200
2022-08-024,520.004,520.004,410.004,410.002,571.092,340,200
2022-08-014,540.004,600.004,440.004,520.002,635.221,936,200
2022-07-294,630.004,700.004,540.004,540.002,646.882,134,600
2022-07-284,550.004,640.004,530.004,630.002,699.351,723,000
2022-07-274,600.004,690.004,520.004,530.002,641.052,128,800
2022-07-264,720.004,720.004,580.004,600.002,681.862,841,800
2022-07-254,800.004,850.004,690.004,710.002,745.991,994,700
2022-07-224,850.004,920.004,800.004,800.002,798.471,769,700
2022-07-214,800.004,980.004,760.004,820.002,810.133,532,700
2022-07-204,980.004,990.004,730.004,760.002,775.153,245,800
2022-07-194,720.004,930.004,670.004,930.002,874.261,406,800
2022-07-184,740.004,800.004,670.004,720.002,751.82692,100
2022-07-154,620.004,810.004,620.004,700.002,740.162,677,200
2022-07-144,600.004,610.004,510.004,610.002,687.69543,900
2022-07-134,530.004,620.004,510.004,600.002,681.86680,800
2022-07-124,510.004,610.004,490.004,520.002,635.22806,800
2022-07-114,560.004,590.004,490.004,510.002,629.39403,100
2022-07-084,600.004,670.004,530.004,550.002,652.71829,000
2022-07-074,490.004,640.004,450.004,590.002,676.03573,900
2022-07-064,500.004,600.004,370.004,500.002,623.561,587,800
2022-07-054,470.004,630.004,440.004,570.002,664.37827,200
2022-07-044,780.004,800.004,470.004,500.002,623.565,983,400
2022-07-014,990.004,990.004,720.004,800.002,798.471,801,100
2022-06-305,050.005,125.004,850.004,990.002,909.245,674,600
2022-06-294,810.005,025.004,700.005,000.002,915.074,186,100
2022-06-284,680.004,820.004,580.004,810.002,804.301,735,200
2022-06-274,860.004,900.004,640.004,680.002,728.502,569,000
2022-06-244,600.004,910.004,580.004,860.002,833.453,366,700
2022-06-234,640.004,640.004,490.004,600.002,681.861,581,200
2022-06-224,650.004,660.004,510.004,630.002,699.351,969,100
2022-06-214,500.004,680.004,440.004,600.002,681.862,137,400
2022-06-204,400.004,470.004,150.004,470.002,606.075,173,000
2022-06-174,580.004,600.004,350.004,400.002,565.266,031,800
2022-06-164,580.004,730.004,580.004,590.002,676.031,767,500
2022-06-154,700.004,710.004,420.004,570.002,664.372,300,600
2022-06-144,750.004,840.004,700.004,700.002,740.162,798,000
2022-06-134,850.004,870.004,710.004,750.002,769.313,985,900
2022-06-104,980.004,980.004,850.004,870.002,839.284,327,300
2022-06-095,125.005,150.004,900.004,990.002,909.244,935,300
2022-06-085,250.005,350.005,050.005,100.002,973.373,199,300
2022-06-075,025.005,400.005,025.005,250.003,060.825,966,000
2022-06-065,200.005,225.004,840.005,000.002,915.075,541,800
2022-06-035,300.005,300.005,150.005,150.003,002.522,060,500
2022-06-025,400.005,425.005,125.005,325.003,104.552,234,800
2022-05-315,400.005,425.005,025.005,400.003,148.2732,507,700
2022-05-305,725.005,775.005,400.005,400.003,148.276,805,000
2022-05-275,725.005,825.005,650.005,700.003,323.187,298,200
2022-05-255,825.005,900.005,700.005,725.003,337.754,114,900
2022-05-245,675.005,850.005,675.005,750.003,352.337,114,000
2022-05-235,600.005,700.005,475.005,650.003,294.037,613,600
2022-05-205,500.005,650.005,450.005,575.003,250.303,948,100
2022-05-195,400.005,600.005,250.005,475.003,192.002,883,600
2022-05-185,450.005,525.005,325.005,400.003,148.274,718,200
2022-05-175,475.005,575.005,300.005,475.003,192.005,724,800
2022-05-135,350.005,500.005,225.005,425.003,162.859,973,500
← NewerPage 18 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.