Matahari Department Store Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-04-17 | 1,935.00 | 1,955.00 | 1,930.00 | 1,950.00 | 1,698.71 | 11,212,100 |
| 2026-04-16 | 1,960.00 | 1,960.00 | 1,905.00 | 1,925.00 | 1,676.93 | 7,030,700 |
| 2026-04-15 | 1,960.00 | 1,990.00 | 1,920.00 | 1,940.00 | 1,690.00 | 10,141,900 |
| 2026-04-14 | 1,965.00 | 1,965.00 | 1,925.00 | 1,960.00 | 1,707.42 | 9,981,900 |
| 2026-04-13 | 1,895.00 | 1,950.00 | 1,890.00 | 1,950.00 | 1,698.71 | 7,448,200 |
| 2026-04-10 | 1,870.00 | 1,895.00 | 1,865.00 | 1,890.00 | 1,646.44 | 3,270,300 |
| 2026-04-09 | 1,865.00 | 1,870.00 | 1,845.00 | 1,860.00 | 1,620.31 | 1,529,600 |
| 2026-04-08 | 1,835.00 | 1,865.00 | 1,830.00 | 1,865.00 | 1,624.66 | 3,621,500 |
| 2026-04-07 | 1,825.00 | 1,840.00 | 1,825.00 | 1,835.00 | 1,598.53 | 1,925,400 |
| 2026-04-06 | 1,820.00 | 1,845.00 | 1,815.00 | 1,825.00 | 1,589.82 | 1,782,700 |
| 2026-04-02 | 1,800.00 | 1,825.00 | 1,800.00 | 1,820.00 | 1,585.46 | 2,264,300 |
| 2026-04-01 | 1,830.00 | 1,830.00 | 1,810.00 | 1,810.00 | 1,576.75 | 4,629,000 |
| 2026-03-31 | 1,830.00 | 1,845.00 | 1,825.00 | 1,830.00 | 1,594.18 | 1,323,100 |
| 2026-03-30 | 1,840.00 | 1,850.00 | 1,825.00 | 1,830.00 | 1,594.18 | 2,642,300 |
| 2026-03-27 | 1,850.00 | 1,850.00 | 1,835.00 | 1,850.00 | 1,611.60 | 2,033,300 |
| 2026-03-26 | 1,870.00 | 1,875.00 | 1,840.00 | 1,850.00 | 1,611.60 | 3,147,400 |
| 2026-03-25 | 1,845.00 | 1,875.00 | 1,830.00 | 1,870.00 | 1,629.02 | 4,025,600 |
| 2026-03-17 | 1,805.00 | 1,870.00 | 1,805.00 | 1,870.00 | 1,629.02 | 1,630,400 |
| 2026-03-16 | 1,830.00 | 1,830.00 | 1,800.00 | 1,805.00 | 1,572.40 | 3,423,700 |
| 2026-03-13 | 1,850.00 | 1,850.00 | 1,820.00 | 1,830.00 | 1,594.18 | 2,318,000 |
| 2026-03-12 | 1,850.00 | 1,870.00 | 1,830.00 | 1,850.00 | 1,611.60 | 2,533,000 |
| 2026-03-11 | 1,850.00 | 1,860.00 | 1,830.00 | 1,830.00 | 1,594.18 | 2,087,500 |
| 2026-03-10 | 1,840.00 | 1,865.00 | 1,830.00 | 1,850.00 | 1,611.60 | 1,888,800 |
| 2026-03-09 | 1,880.00 | 1,880.00 | 1,800.00 | 1,820.00 | 1,585.46 | 6,480,000 |
| 2026-03-06 | 1,935.00 | 1,935.00 | 1,870.00 | 1,890.00 | 1,646.44 | 4,405,100 |
| 2026-03-05 | 1,850.00 | 1,940.00 | 1,850.00 | 1,920.00 | 1,672.58 | 4,856,900 |
| 2026-03-04 | 1,900.00 | 1,915.00 | 1,800.00 | 1,840.00 | 1,602.89 | 10,496,500 |
| 2026-03-03 | 1,900.00 | 1,910.00 | 1,885.00 | 1,900.00 | 1,655.15 | 2,537,700 |
| 2026-03-02 | 1,910.00 | 1,915.00 | 1,885.00 | 1,895.00 | 1,650.80 | 4,996,000 |
| 2026-02-27 | 1,910.00 | 1,925.00 | 1,900.00 | 1,910.00 | 1,663.87 | 2,040,300 |
| 2026-02-26 | 1,925.00 | 1,925.00 | 1,900.00 | 1,915.00 | 1,668.22 | 1,642,600 |
| 2026-02-25 | 1,930.00 | 1,930.00 | 1,900.00 | 1,920.00 | 1,672.58 | 2,492,500 |
| 2026-02-24 | 1,950.00 | 1,955.00 | 1,925.00 | 1,925.00 | 1,676.93 | 3,219,900 |
| 2026-02-23 | 1,950.00 | 1,960.00 | 1,935.00 | 1,945.00 | 1,694.36 | 2,403,700 |
| 2026-02-20 | 1,940.00 | 1,945.00 | 1,930.00 | 1,945.00 | 1,694.36 | 2,017,900 |
| 2026-02-19 | 1,925.00 | 1,955.00 | 1,925.00 | 1,940.00 | 1,690.00 | 2,980,600 |
| 2026-02-18 | 1,910.00 | 1,930.00 | 1,895.00 | 1,925.00 | 1,676.93 | 3,678,100 |
| 2026-02-13 | 1,885.00 | 1,895.00 | 1,875.00 | 1,895.00 | 1,650.80 | 1,438,100 |
| 2026-02-12 | 1,880.00 | 1,900.00 | 1,875.00 | 1,885.00 | 1,642.09 | 1,744,400 |
| 2026-02-11 | 1,895.00 | 1,905.00 | 1,875.00 | 1,880.00 | 1,637.73 | 2,734,900 |
| 2026-02-10 | 1,885.00 | 1,900.00 | 1,875.00 | 1,895.00 | 1,650.80 | 1,864,300 |
| 2026-02-09 | 1,900.00 | 1,900.00 | 1,875.00 | 1,885.00 | 1,642.09 | 1,961,100 |
| 2026-02-06 | 1,915.00 | 1,915.00 | 1,875.00 | 1,900.00 | 1,655.15 | 3,003,100 |
| 2026-02-05 | 1,875.00 | 1,930.00 | 1,870.00 | 1,915.00 | 1,668.22 | 5,033,300 |
| 2026-02-04 | 1,860.00 | 1,875.00 | 1,855.00 | 1,870.00 | 1,629.02 | 1,861,500 |
| 2026-02-03 | 1,835.00 | 1,865.00 | 1,815.00 | 1,855.00 | 1,615.95 | 3,343,600 |
| 2026-02-02 | 1,875.00 | 1,890.00 | 1,820.00 | 1,835.00 | 1,598.53 | 3,766,000 |
| 2026-01-30 | 1,895.00 | 1,895.00 | 1,850.00 | 1,875.00 | 1,633.38 | 3,572,400 |
| 2026-01-29 | 1,815.00 | 1,905.00 | 1,680.00 | 1,895.00 | 1,650.80 | 19,631,800 |
| 2026-01-28 | 1,815.00 | 1,815.00 | 1,740.00 | 1,815.00 | 1,581.11 | 9,432,300 |
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.