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
2022-05-125,500.005,725.005,325.005,350.003,119.124,421,900
2022-05-115,400.005,725.005,400.005,725.003,337.751,848,400
2022-05-105,400.005,500.005,025.005,400.003,148.273,691,300
2022-05-095,800.005,800.005,400.005,400.003,148.273,152,900
2022-04-285,875.005,925.005,750.005,800.003,381.484,511,300
2022-04-275,650.005,800.005,600.005,800.003,381.484,419,000
2022-04-265,800.005,825.005,550.005,650.003,294.032,289,800
2022-04-255,750.005,975.005,700.005,775.003,366.902,351,100
2022-04-225,700.005,850.005,650.005,750.003,352.333,357,800
2022-04-215,650.005,725.005,550.005,650.003,294.031,440,200
2022-04-205,750.005,750.005,450.005,650.003,294.036,161,100
2022-04-195,925.006,000.005,650.005,750.003,352.331,619,400
2022-04-185,750.005,950.005,725.005,925.003,454.362,348,300
2022-04-145,975.005,975.005,725.005,750.003,352.332,529,500
2022-04-136,150.006,175.005,975.006,000.003,352.334,240,600
2022-04-126,100.006,150.005,925.006,150.003,436.144,558,500
2022-04-115,975.006,100.005,925.006,100.003,408.202,747,100
2022-04-086,100.006,125.005,850.005,975.003,338.361,485,400
2022-04-076,000.006,200.006,000.006,075.003,394.233,168,300
2022-04-065,825.006,025.005,800.006,025.003,366.302,605,800
2022-04-055,625.005,800.005,625.005,800.003,240.587,930,800
2022-04-046,025.006,100.005,625.005,625.003,142.818,807,700
2022-04-016,225.006,250.006,025.006,025.003,366.301,105,900
2022-03-316,100.006,400.006,100.006,200.003,464.078,466,900
2022-03-306,200.006,250.006,075.006,100.003,408.202,058,000
2022-03-296,125.006,200.006,100.006,175.003,450.102,364,300
2022-03-286,150.006,200.006,000.006,100.003,408.204,631,200
2022-03-256,025.006,100.006,000.006,025.003,366.303,206,800
2022-03-246,125.006,150.005,875.006,025.003,366.301,737,100
2022-03-236,375.006,400.005,950.006,150.003,436.142,991,100
2022-03-226,300.006,550.006,150.006,275.003,505.981,866,500
2022-03-216,000.006,325.005,950.006,275.003,505.984,730,900
2022-03-185,825.006,075.005,775.006,000.003,352.336,038,000
2022-03-176,050.006,050.005,650.005,875.003,282.496,374,200
2022-03-166,000.006,150.005,950.006,050.003,380.265,621,100
2022-03-156,075.006,175.005,925.006,000.003,352.331,733,700
2022-03-145,925.006,175.005,700.006,050.003,380.2614,487,500
2022-03-115,575.005,950.005,500.005,825.003,254.554,923,500
2022-03-105,625.005,725.005,450.005,525.003,086.941,611,000
2022-03-095,650.005,900.005,400.005,625.003,142.819,629,700
2022-03-085,300.005,900.005,275.005,600.003,128.8414,527,800
2022-03-075,500.005,500.005,200.005,300.002,961.223,804,000
2022-03-044,790.005,475.004,710.005,450.003,045.037,666,100
2022-03-024,750.004,750.004,650.004,700.002,625.993,017,400
2022-03-014,580.004,790.004,570.004,700.002,625.997,717,700
2022-02-254,480.004,670.004,410.004,570.002,553.3611,797,300
2022-02-244,320.004,510.004,020.004,480.002,503.0710,333,600
2022-02-234,630.004,640.004,290.004,320.002,413.685,051,700
2022-02-224,380.004,600.004,350.004,600.002,570.127,389,400
2022-02-214,160.004,350.004,140.004,350.002,430.445,120,000
2022-02-183,930.004,150.003,800.004,140.002,313.116,947,400
2022-02-174,030.004,070.003,890.003,920.002,190.192,058,100
2022-02-164,060.004,070.003,970.004,030.002,251.651,414,700
2022-02-153,960.004,050.003,930.004,030.002,251.652,583,200
2022-02-143,980.004,000.003,870.003,960.002,212.542,353,100
2022-02-114,100.004,120.003,880.003,970.002,218.124,873,100
2022-02-103,870.004,100.003,860.004,090.002,285.174,394,500
2022-02-093,850.003,900.003,750.003,860.002,156.668,939,100
2022-02-084,130.004,150.003,810.003,850.002,151.0818,384,200
2022-02-073,920.004,290.003,910.004,080.002,279.589,451,600
← NewerPage 19 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.