Matahari Department Store Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1,840.00 | 1,840.00 | 1,800.00 | 1,815.00 | 1,581.11 | 5,172,400 |
| 2026-01-26 | 1,870.00 | 1,880.00 | 1,830.00 | 1,840.00 | 1,602.89 | 4,576,800 |
| 2026-01-23 | 1,865.00 | 1,880.00 | 1,850.00 | 1,870.00 | 1,629.02 | 2,858,500 |
| 2026-01-22 | 1,840.00 | 1,880.00 | 1,840.00 | 1,865.00 | 1,624.66 | 4,117,800 |
| 2026-01-21 | 1,860.00 | 1,865.00 | 1,815.00 | 1,835.00 | 1,598.53 | 4,108,300 |
| 2026-01-20 | 1,880.00 | 1,890.00 | 1,855.00 | 1,855.00 | 1,615.95 | 3,280,700 |
| 2026-01-19 | 1,800.00 | 1,885.00 | 1,790.00 | 1,870.00 | 1,629.02 | 5,058,200 |
| 2026-01-16 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,568.04 | 0 |
| 2026-01-15 | 1,805.00 | 1,810.00 | 1,785.00 | 1,800.00 | 1,568.04 | 2,980,500 |
| 2026-01-14 | 1,800.00 | 1,815.00 | 1,790.00 | 1,805.00 | 1,572.40 | 2,869,000 |
| 2026-01-13 | 1,775.00 | 1,810.00 | 1,775.00 | 1,800.00 | 1,568.04 | 2,862,400 |
| 2026-01-12 | 1,760.00 | 1,780.00 | 1,750.00 | 1,770.00 | 1,541.91 | 3,161,100 |
| 2026-01-09 | 1,765.00 | 1,770.00 | 1,745.00 | 1,750.00 | 1,524.48 | 3,154,300 |
| 2026-01-08 | 1,745.00 | 1,765.00 | 1,745.00 | 1,765.00 | 1,537.55 | 1,826,000 |
| 2026-01-07 | 1,770.00 | 1,780.00 | 1,735.00 | 1,745.00 | 1,520.13 | 3,188,200 |
| 2026-01-06 | 1,770.00 | 1,795.00 | 1,755.00 | 1,770.00 | 1,541.91 | 3,191,800 |
| 2026-01-05 | 1,755.00 | 1,790.00 | 1,755.00 | 1,775.00 | 1,546.26 | 3,654,000 |
| 2026-01-02 | 1,700.00 | 1,755.00 | 1,700.00 | 1,755.00 | 1,528.84 | 5,338,500 |
| 2026-01-01 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,480.93 | 0 |
| 2025-12-31 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,480.93 | 0 |
| 2025-12-30 | 1,695.00 | 1,715.00 | 1,690.00 | 1,700.00 | 1,480.93 | 1,671,000 |
| 2025-12-29 | 1,690.00 | 1,695.00 | 1,670.00 | 1,690.00 | 1,472.22 | 1,651,200 |
| 2025-12-26 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,472.22 | 0 |
| 2025-12-25 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,472.22 | 0 |
| 2025-12-24 | 1,685.00 | 1,690.00 | 1,680.00 | 1,690.00 | 1,472.22 | 869,300 |
| 2025-12-23 | 1,685.00 | 1,700.00 | 1,670.00 | 1,685.00 | 1,467.86 | 1,614,000 |
| 2025-12-22 | 1,695.00 | 1,695.00 | 1,670.00 | 1,685.00 | 1,467.86 | 1,727,000 |
| 2025-12-19 | 1,685.00 | 1,710.00 | 1,670.00 | 1,675.00 | 1,459.15 | 2,123,100 |
| 2025-12-18 | 1,670.00 | 1,690.00 | 1,660.00 | 1,685.00 | 1,467.86 | 2,445,900 |
| 2025-12-17 | 1,645.00 | 1,670.00 | 1,645.00 | 1,670.00 | 1,454.79 | 1,512,800 |
| 2025-12-16 | 1,650.00 | 1,655.00 | 1,635.00 | 1,645.00 | 1,433.02 | 1,192,800 |
| 2025-12-15 | 1,630.00 | 1,655.00 | 1,630.00 | 1,650.00 | 1,437.37 | 1,754,400 |
| 2025-12-12 | 1,625.00 | 1,660.00 | 1,615.00 | 1,630.00 | 1,419.95 | 1,030,700 |
| 2025-12-11 | 1,645.00 | 1,660.00 | 1,625.00 | 1,630.00 | 1,419.95 | 1,326,700 |
| 2025-12-10 | 1,660.00 | 1,665.00 | 1,630.00 | 1,640.00 | 1,428.66 | 1,592,200 |
| 2025-12-09 | 1,665.00 | 1,665.00 | 1,640.00 | 1,645.00 | 1,433.02 | 2,536,300 |
| 2025-12-08 | 1,690.00 | 1,690.00 | 1,650.00 | 1,665.00 | 1,450.44 | 1,757,700 |
| 2025-12-05 | 1,685.00 | 1,690.00 | 1,665.00 | 1,680.00 | 1,463.51 | 866,300 |
| 2025-12-04 | 1,675.00 | 1,690.00 | 1,670.00 | 1,680.00 | 1,463.51 | 760,900 |
| 2025-12-03 | 1,670.00 | 1,675.00 | 1,655.00 | 1,665.00 | 1,450.44 | 1,262,800 |
| 2025-12-02 | 1,685.00 | 1,695.00 | 1,655.00 | 1,670.00 | 1,454.79 | 1,848,600 |
| 2025-12-01 | 1,705.00 | 1,705.00 | 1,680.00 | 1,685.00 | 1,467.86 | 971,300 |
| 2025-11-28 | 1,690.00 | 1,695.00 | 1,675.00 | 1,685.00 | 1,467.86 | 1,250,100 |
| 2025-11-27 | 1,700.00 | 1,700.00 | 1,680.00 | 1,685.00 | 1,467.86 | 722,700 |
| 2025-11-26 | 1,695.00 | 1,715.00 | 1,690.00 | 1,700.00 | 1,480.93 | 1,102,600 |
| 2025-11-25 | 1,695.00 | 1,710.00 | 1,680.00 | 1,695.00 | 1,476.57 | 1,162,300 |
| 2025-11-24 | 1,695.00 | 1,705.00 | 1,685.00 | 1,695.00 | 1,476.57 | 695,800 |
| 2025-11-21 | 1,700.00 | 1,700.00 | 1,680.00 | 1,695.00 | 1,476.57 | 1,263,400 |
| 2025-11-20 | 1,715.00 | 1,725.00 | 1,680.00 | 1,700.00 | 1,480.93 | 1,318,000 |
| 2025-11-19 | 1,700.00 | 1,715.00 | 1,695.00 | 1,715.00 | 1,493.99 | 399,900 |
| 2025-11-18 | 1,720.00 | 1,720.00 | 1,685.00 | 1,700.00 | 1,480.93 | 794,000 |
| 2025-11-17 | 1,700.00 | 1,720.00 | 1,685.00 | 1,715.00 | 1,493.99 | 1,272,500 |
| 2025-11-14 | 1,700.00 | 1,705.00 | 1,675.00 | 1,685.00 | 1,467.86 | 1,163,700 |
| 2025-11-13 | 1,740.00 | 1,745.00 | 1,675.00 | 1,700.00 | 1,480.93 | 2,278,600 |
| 2025-11-12 | 1,740.00 | 1,740.00 | 1,720.00 | 1,735.00 | 1,511.42 | 1,112,300 |
| 2025-11-11 | 1,750.00 | 1,760.00 | 1,700.00 | 1,735.00 | 1,511.42 | 2,031,000 |
| 2025-11-10 | 1,740.00 | 1,755.00 | 1,725.00 | 1,750.00 | 1,524.48 | 1,467,500 |
| 2025-11-07 | 1,735.00 | 1,745.00 | 1,705.00 | 1,740.00 | 1,515.77 | 1,107,000 |
| 2025-11-06 | 1,720.00 | 1,770.00 | 1,720.00 | 1,735.00 | 1,511.42 | 2,491,300 |
| 2025-11-05 | 1,710.00 | 1,770.00 | 1,690.00 | 1,720.00 | 1,498.35 | 2,531,600 |
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.