See inside every stock. Pro
WatchlistPro
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%WTI99.00▲ 1.90%
← LPPF.JK stock page

Matahari Department Store Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-114,100.004,140.003,900.004,040.002,257.2311,668,800
2021-11-103,800.004,190.003,790.004,160.002,268.4133,055,500
2021-11-093,700.003,840.003,650.003,800.002,072.1013,473,400
2021-11-083,500.003,660.003,470.003,660.001,995.765,498,500
2021-11-053,460.003,550.003,410.003,460.001,886.714,083,200
2021-11-043,470.003,590.003,400.003,460.001,886.718,301,600
2021-11-033,140.003,530.003,120.003,400.001,853.9915,161,500
2021-11-023,070.003,160.003,040.003,100.001,690.405,132,900
2021-11-013,050.003,090.003,020.003,070.001,674.042,903,700
2021-10-293,050.003,300.002,990.003,050.001,663.145,786,000
2021-10-283,000.003,070.002,910.003,040.001,657.685,173,900
2021-10-273,050.003,070.002,970.003,000.001,635.872,282,000
2021-10-263,050.003,140.003,020.003,050.001,663.144,814,500
2021-10-253,040.003,100.003,010.003,050.001,663.142,380,300
2021-10-223,080.003,100.002,950.003,030.001,652.234,974,500
2021-10-212,940.003,160.002,930.003,080.001,679.5011,280,600
2021-10-192,790.002,950.002,790.002,910.001,586.8010,027,600
2021-10-182,680.002,820.002,670.002,780.001,515.917,168,800
2021-10-152,720.002,740.002,670.002,680.001,461.382,183,300
2021-10-142,750.002,760.002,670.002,720.001,483.192,481,700
← NewerPage 21 of 21 · 1,220 trading days

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.