Matahari Department Store Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,585.00 | 1,585.00 | 1,560.00 | 1,560.00 | 1,560.00 | 846,500 |
| 2026-07-23 | 1,595.00 | 1,595.00 | 1,585.00 | 1,585.00 | 1,585.00 | 906,200 |
| 2026-07-22 | 1,600.00 | 1,600.00 | 1,585.00 | 1,590.00 | 1,590.00 | 1,110,500 |
| 2026-07-21 | 1,590.00 | 1,600.00 | 1,585.00 | 1,600.00 | 1,600.00 | 1,131,200 |
| 2026-07-20 | 1,580.00 | 1,595.00 | 1,580.00 | 1,585.00 | 1,585.00 | 1,284,400 |
| 2026-07-17 | 1,560.00 | 1,580.00 | 1,555.00 | 1,580.00 | 1,580.00 | 1,928,500 |
| 2026-07-16 | 1,540.00 | 1,570.00 | 1,540.00 | 1,560.00 | 1,560.00 | 723,700 |
| 2026-07-15 | 1,540.00 | 1,550.00 | 1,525.00 | 1,540.00 | 1,540.00 | 1,075,200 |
| 2026-07-14 | 1,515.00 | 1,545.00 | 1,510.00 | 1,540.00 | 1,540.00 | 1,565,900 |
| 2026-07-13 | 1,505.00 | 1,510.00 | 1,500.00 | 1,510.00 | 1,510.00 | 1,182,700 |
| 2026-07-10 | 1,490.00 | 1,505.00 | 1,490.00 | 1,505.00 | 1,505.00 | 751,800 |
| 2026-07-09 | 1,500.00 | 1,500.00 | 1,485.00 | 1,490.00 | 1,490.00 | 816,400 |
| 2026-07-08 | 1,510.00 | 1,510.00 | 1,495.00 | 1,500.00 | 1,500.00 | 1,022,200 |
| 2026-07-07 | 1,505.00 | 1,510.00 | 1,485.00 | 1,505.00 | 1,505.00 | 791,500 |
| 2026-07-06 | 1,490.00 | 1,505.00 | 1,480.00 | 1,495.00 | 1,495.00 | 1,023,400 |
| 2026-07-03 | 1,465.00 | 1,495.00 | 1,465.00 | 1,485.00 | 1,485.00 | 990,800 |
| 2026-07-02 | 1,495.00 | 1,495.00 | 1,465.00 | 1,465.00 | 1,465.00 | 2,337,700 |
| 2026-07-01 | 1,485.00 | 1,490.00 | 1,465.00 | 1,485.00 | 1,485.00 | 1,416,800 |
| 2026-06-30 | 1,515.00 | 1,515.00 | 1,465.00 | 1,480.00 | 1,480.00 | 1,829,800 |
| 2026-06-29 | 1,515.00 | 1,515.00 | 1,495.00 | 1,500.00 | 1,500.00 | 1,019,200 |
| 2026-06-26 | 1,525.00 | 1,530.00 | 1,505.00 | 1,515.00 | 1,515.00 | 1,133,600 |
| 2026-06-25 | 1,510.00 | 1,525.00 | 1,505.00 | 1,520.00 | 1,520.00 | 850,800 |
| 2026-06-24 | 1,525.00 | 1,540.00 | 1,500.00 | 1,510.00 | 1,510.00 | 1,656,200 |
| 2026-06-23 | 1,530.00 | 1,540.00 | 1,515.00 | 1,520.00 | 1,520.00 | 1,033,300 |
| 2026-06-22 | 1,545.00 | 1,545.00 | 1,520.00 | 1,530.00 | 1,530.00 | 927,300 |
| 2026-06-19 | 1,565.00 | 1,585.00 | 1,520.00 | 1,520.00 | 1,520.00 | 11,424,100 |
| 2026-06-18 | 1,585.00 | 1,585.00 | 1,550.00 | 1,565.00 | 1,565.00 | 915,500 |
| 2026-06-17 | 1,590.00 | 1,600.00 | 1,580.00 | 1,580.00 | 1,580.00 | 989,300 |
| 2026-06-16 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0 |
| 2026-06-15 | 1,595.00 | 1,605.00 | 1,580.00 | 1,590.00 | 1,590.00 | 3,130,300 |
| 2026-06-12 | 1,540.00 | 1,595.00 | 1,540.00 | 1,595.00 | 1,595.00 | 1,279,900 |
| 2026-06-11 | 1,545.00 | 1,560.00 | 1,525.00 | 1,540.00 | 1,540.00 | 1,393,900 |
| 2026-06-10 | 1,505.00 | 1,550.00 | 1,490.00 | 1,540.00 | 1,540.00 | 2,249,100 |
| 2026-06-09 | 1,455.00 | 1,500.00 | 1,445.00 | 1,500.00 | 1,500.00 | 1,690,600 |
| 2026-06-08 | 1,495.00 | 1,495.00 | 1,435.00 | 1,460.00 | 1,460.00 | 3,295,400 |
| 2026-06-05 | 1,550.00 | 1,555.00 | 1,495.00 | 1,500.00 | 1,500.00 | 2,241,600 |
| 2026-06-04 | 1,565.00 | 1,565.00 | 1,445.00 | 1,550.00 | 1,550.00 | 2,568,100 |
| 2026-06-03 | 1,605.00 | 1,605.00 | 1,535.00 | 1,565.00 | 1,565.00 | 3,426,400 |
| 2026-06-02 | 1,600.00 | 1,605.00 | 1,585.00 | 1,605.00 | 1,605.00 | 1,461,900 |
| 2026-06-01 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2026-05-29 | 1,590.00 | 1,605.00 | 1,580.00 | 1,600.00 | 1,600.00 | 2,991,100 |
| 2026-05-28 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0 |
| 2026-05-27 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0 |
| 2026-05-26 | 1,600.00 | 1,605.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,517,900 |
| 2026-05-25 | 1,605.00 | 1,610.00 | 1,590.00 | 1,600.00 | 1,600.00 | 1,060,800 |
| 2026-05-22 | 1,605.00 | 1,605.00 | 1,550.00 | 1,595.00 | 1,595.00 | 2,344,100 |
| 2026-05-21 | 1,625.00 | 1,625.00 | 1,600.00 | 1,605.00 | 1,605.00 | 1,481,700 |
| 2026-05-20 | 1,630.00 | 1,630.00 | 1,600.00 | 1,610.00 | 1,610.00 | 1,760,100 |
| 2026-05-19 | 1,650.00 | 1,650.00 | 1,605.00 | 1,610.00 | 1,610.00 | 2,226,800 |
| 2026-05-18 | 1,650.00 | 1,650.00 | 1,605.00 | 1,620.00 | 1,620.00 | 2,539,700 |
| 2026-05-15 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0 |
| 2026-05-14 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0 |
| 2026-05-13 | 1,615.00 | 1,650.00 | 1,600.00 | 1,650.00 | 1,650.00 | 2,126,200 |
| 2026-05-12 | 1,620.00 | 1,625.00 | 1,610.00 | 1,615.00 | 1,615.00 | 1,811,500 |
| 2026-05-11 | 1,640.00 | 1,640.00 | 1,610.00 | 1,620.00 | 1,620.00 | 5,390,800 |
| 2026-05-08 | 1,645.00 | 1,655.00 | 1,635.00 | 1,640.00 | 1,640.00 | 2,559,700 |
| 2026-05-07 | 1,655.00 | 1,660.00 | 1,635.00 | 1,645.00 | 1,645.00 | 1,735,200 |
| 2026-05-06 | 1,650.00 | 1,660.00 | 1,645.00 | 1,645.00 | 1,645.00 | 2,157,500 |
| 2026-05-05 | 1,640.00 | 1,675.00 | 1,625.00 | 1,650.00 | 1,650.00 | 2,229,100 |
| 2026-05-04 | 1,630.00 | 1,645.00 | 1,620.00 | 1,640.00 | 1,640.00 | 4,139,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 250.0000 IDR |
| 2025-04-22 | 300.0000 IDR |
| 2024-04-22 | 200.0000 IDR |
| 2023-04-10 | 525.0000 IDR |
| 2022-04-14 | 250.0000 IDR |
| 2021-11-11 | 100.0000 IDR |
| 2019-05-08 | 333.1973 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.