Matahari Department Store Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1,630.00 | 1,645.00 | 1,620.00 | 1,640.00 | 1,640.00 | 4,139,100 |
| 2026-05-01 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0 |
| 2026-04-30 | 1,645.00 | 1,660.00 | 1,615.00 | 1,630.00 | 1,630.00 | 3,790,200 |
| 2026-04-29 | 1,640.00 | 1,640.00 | 1,605.00 | 1,610.00 | 1,610.00 | 2,595,800 |
| 2026-04-28 | 1,610.00 | 1,630.00 | 1,605.00 | 1,625.00 | 1,625.00 | 1,930,200 |
| 2026-04-27 | 1,645.00 | 1,645.00 | 1,595.00 | 1,610.00 | 1,610.00 | 6,018,100 |
| 2026-04-24 | 1,675.00 | 1,700.00 | 1,650.00 | 1,650.00 | 1,650.00 | 17,206,300 |
| 2026-04-23 | 1,975.00 | 1,975.00 | 1,930.00 | 1,940.00 | 1,690.00 | 24,879,600 |
| 2026-04-22 | 1,975.00 | 1,980.00 | 1,965.00 | 1,970.00 | 1,716.13 | 13,556,700 |
| 2026-04-21 | 1,970.00 | 1,975.00 | 1,955.00 | 1,975.00 | 1,720.49 | 12,360,900 |
| 2026-04-20 | 1,960.00 | 1,980.00 | 1,950.00 | 1,965.00 | 1,711.78 | 13,442,600 |
← NewerPage 3 of 3 · 131 trading days
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.