Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← LPPF.JK stock page

Matahari Department Store Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-073,920.004,290.003,910.004,080.002,279.589,451,600
2022-02-043,750.003,950.003,750.003,880.002,167.845,455,100
2022-02-033,790.003,850.003,730.003,760.002,100.7926,390,100
2022-02-023,830.003,880.003,710.003,800.002,123.1427,931,900
2022-01-313,710.003,850.003,700.003,790.002,117.5511,443,300
2022-01-283,700.003,730.003,670.003,700.002,067.271,208,600
2022-01-273,600.003,770.003,560.003,700.002,067.278,087,300
2022-01-263,650.003,700.003,520.003,600.002,011.405,331,700
2022-01-253,620.003,740.003,520.003,650.002,039.3310,445,900
2022-01-243,700.003,700.003,540.003,610.002,016.9815,355,100
2022-01-213,750.003,760.003,680.003,700.002,067.279,463,000
2022-01-203,800.003,850.003,660.003,750.002,095.214,213,900
2022-01-193,830.003,830.003,730.003,800.002,123.147,651,600
2022-01-183,900.003,900.003,630.003,830.002,139.9011,273,200
2022-01-173,880.003,910.003,850.003,900.002,179.012,559,300
2022-01-143,930.003,970.003,840.003,870.002,162.254,148,900
2022-01-133,850.003,920.003,850.003,920.002,190.196,041,600
2022-01-123,880.003,940.003,850.003,850.002,151.081,316,200
2022-01-113,950.003,950.003,840.003,900.002,179.017,108,700
2022-01-104,070.004,070.003,800.003,950.002,206.956,960,300
2022-01-074,210.004,230.003,960.004,020.002,246.066,124,400
2022-01-064,280.004,300.004,170.004,210.002,352.224,824,400
2022-01-054,200.004,270.004,150.004,240.002,368.982,244,800
2022-01-044,170.004,250.004,110.004,190.002,341.042,335,200
2022-01-034,160.004,330.004,080.004,170.002,329.871,965,100
2021-12-304,340.004,350.004,100.004,150.002,318.695,689,100
2021-12-294,160.004,360.004,160.004,300.002,402.506,495,200
2021-12-283,960.004,190.003,960.004,130.002,307.523,133,800
2021-12-273,960.004,000.003,860.003,940.002,201.363,398,900
2021-12-243,950.004,030.003,950.003,950.002,206.951,048,500
2021-12-233,980.004,030.003,930.003,950.002,206.951,242,700
2021-12-223,990.004,040.003,920.003,920.002,190.191,829,400
2021-12-214,020.004,120.003,910.003,950.002,206.954,416,800
2021-12-203,830.004,060.003,750.004,000.002,234.894,264,800
2021-12-173,920.003,960.003,830.003,830.002,139.901,826,900
2021-12-163,950.004,030.003,820.003,900.002,179.014,156,300
2021-12-154,000.004,080.003,950.003,950.002,206.952,887,600
2021-12-144,280.004,290.004,000.004,000.002,234.893,642,400
2021-12-134,330.004,380.004,250.004,270.002,385.742,209,900
2021-12-103,920.004,400.003,910.004,310.002,408.0910,732,500
2021-12-093,980.004,020.003,880.003,920.002,190.192,237,000
2021-12-083,960.004,090.003,920.004,000.002,234.894,357,600
2021-12-074,110.004,150.003,900.003,960.002,212.545,463,100
2021-12-064,110.004,180.004,060.004,110.002,296.352,542,400
2021-12-034,200.004,250.004,060.004,120.002,301.935,761,100
2021-12-023,920.004,150.003,920.004,150.002,318.697,828,700
2021-12-013,900.004,040.003,860.003,900.002,179.015,403,800
2021-11-303,900.004,220.003,900.003,930.002,195.789,829,300
2021-11-294,120.004,360.003,900.003,950.002,206.959,892,500
2021-11-264,420.004,450.004,120.004,150.002,318.698,973,700
2021-11-254,660.004,700.004,340.004,420.002,469.558,303,100
2021-11-244,700.004,790.004,620.004,660.002,603.645,043,400
2021-11-234,450.004,700.004,450.004,680.002,614.828,305,600
2021-11-224,500.004,600.004,390.004,450.002,486.319,288,300
2021-11-194,200.004,490.004,150.004,490.002,508.6611,827,700
2021-11-184,050.004,320.004,050.004,190.002,341.0412,782,800
2021-11-174,080.004,120.003,990.004,050.002,262.829,832,300
2021-11-164,000.004,180.003,990.004,080.002,279.5810,303,100
2021-11-154,060.004,270.004,000.004,000.002,234.8914,912,600
2021-11-124,040.004,080.004,010.004,060.002,268.418,157,100
← NewerPage 20 of 21 · 1,220 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.