Matahari Department Store Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,710.00 | 1,770.00 | 1,690.00 | 1,720.00 | 1,498.35 | 2,531,600 |
| 2025-11-04 | 1,705.00 | 1,725.00 | 1,695.00 | 1,710.00 | 1,489.64 | 2,819,500 |
| 2025-11-03 | 1,700.00 | 1,725.00 | 1,690.00 | 1,705.00 | 1,485.28 | 1,921,100 |
| 2025-10-31 | 1,660.00 | 1,695.00 | 1,635.00 | 1,685.00 | 1,467.86 | 3,407,100 |
| 2025-10-30 | 1,655.00 | 1,660.00 | 1,605.00 | 1,660.00 | 1,446.08 | 7,636,700 |
| 2025-10-29 | 1,700.00 | 1,725.00 | 1,695.00 | 1,705.00 | 1,485.28 | 2,129,400 |
| 2025-10-28 | 1,710.00 | 1,715.00 | 1,685.00 | 1,695.00 | 1,476.57 | 2,146,900 |
| 2025-10-27 | 1,695.00 | 1,720.00 | 1,665.00 | 1,685.00 | 1,467.86 | 2,460,900 |
| 2025-10-24 | 1,710.00 | 1,725.00 | 1,675.00 | 1,690.00 | 1,472.22 | 2,028,400 |
| 2025-10-23 | 1,650.00 | 1,740.00 | 1,640.00 | 1,710.00 | 1,489.64 | 5,212,200 |
| 2025-10-22 | 1,640.00 | 1,660.00 | 1,620.00 | 1,640.00 | 1,428.66 | 1,145,800 |
| 2025-10-21 | 1,620.00 | 1,650.00 | 1,620.00 | 1,640.00 | 1,428.66 | 1,342,500 |
| 2025-10-20 | 1,590.00 | 1,620.00 | 1,590.00 | 1,615.00 | 1,406.88 | 1,232,500 |
| 2025-10-17 | 1,595.00 | 1,615.00 | 1,575.00 | 1,590.00 | 1,385.10 | 1,752,700 |
| 2025-10-16 | 1,600.00 | 1,600.00 | 1,580.00 | 1,595.00 | 1,389.46 | 932,800 |
| 2025-10-15 | 1,625.00 | 1,645.00 | 1,575.00 | 1,590.00 | 1,385.10 | 3,339,000 |
| 2025-10-14 | 1,630.00 | 1,645.00 | 1,605.00 | 1,615.00 | 1,406.88 | 2,712,000 |
| 2025-10-13 | 1,590.00 | 1,630.00 | 1,580.00 | 1,625.00 | 1,415.59 | 2,388,600 |
| 2025-10-10 | 1,595.00 | 1,615.00 | 1,580.00 | 1,595.00 | 1,389.46 | 1,414,500 |
| 2025-10-09 | 1,595.00 | 1,605.00 | 1,585.00 | 1,600.00 | 1,393.81 | 1,699,700 |
| 2025-10-08 | 1,600.00 | 1,605.00 | 1,575.00 | 1,595.00 | 1,389.46 | 1,239,600 |
| 2025-10-07 | 1,600.00 | 1,610.00 | 1,585.00 | 1,600.00 | 1,393.81 | 1,329,400 |
| 2025-10-06 | 1,620.00 | 1,620.00 | 1,590.00 | 1,600.00 | 1,393.81 | 1,407,000 |
| 2025-10-03 | 1,605.00 | 1,610.00 | 1,595.00 | 1,610.00 | 1,402.53 | 817,300 |
| 2025-10-02 | 1,620.00 | 1,620.00 | 1,595.00 | 1,605.00 | 1,398.17 | 1,183,400 |
| 2025-10-01 | 1,630.00 | 1,650.00 | 1,605.00 | 1,615.00 | 1,406.88 | 1,285,300 |
| 2025-09-30 | 1,660.00 | 1,675.00 | 1,615.00 | 1,615.00 | 1,406.88 | 1,741,900 |
| 2025-09-29 | 1,605.00 | 1,675.00 | 1,600.00 | 1,655.00 | 1,441.73 | 4,046,800 |
| 2025-09-26 | 1,620.00 | 1,620.00 | 1,595.00 | 1,595.00 | 1,389.46 | 1,557,900 |
| 2025-09-25 | 1,625.00 | 1,625.00 | 1,605.00 | 1,610.00 | 1,402.53 | 1,510,600 |
| 2025-09-24 | 1,620.00 | 1,635.00 | 1,605.00 | 1,610.00 | 1,402.53 | 1,568,500 |
| 2025-09-23 | 1,630.00 | 1,630.00 | 1,610.00 | 1,620.00 | 1,411.24 | 764,800 |
| 2025-09-22 | 1,630.00 | 1,630.00 | 1,610.00 | 1,625.00 | 1,415.59 | 1,050,900 |
| 2025-09-19 | 1,615.00 | 1,635.00 | 1,605.00 | 1,635.00 | 1,424.30 | 1,842,600 |
| 2025-09-18 | 1,645.00 | 1,645.00 | 1,615.00 | 1,615.00 | 1,406.88 | 1,119,200 |
| 2025-09-17 | 1,645.00 | 1,665.00 | 1,635.00 | 1,645.00 | 1,433.02 | 1,133,100 |
| 2025-09-16 | 1,650.00 | 1,675.00 | 1,630.00 | 1,635.00 | 1,424.30 | 856,300 |
| 2025-09-15 | 1,620.00 | 1,660.00 | 1,615.00 | 1,645.00 | 1,433.02 | 1,801,300 |
| 2025-09-12 | 1,625.00 | 1,645.00 | 1,615.00 | 1,615.00 | 1,406.88 | 1,089,200 |
| 2025-09-11 | 1,590.00 | 1,655.00 | 1,575.00 | 1,625.00 | 1,415.59 | 2,673,600 |
| 2025-09-10 | 1,565.00 | 1,585.00 | 1,555.00 | 1,580.00 | 1,376.39 | 935,600 |
| 2025-09-09 | 1,595.00 | 1,595.00 | 1,560.00 | 1,560.00 | 1,358.97 | 2,422,800 |
| 2025-09-08 | 1,620.00 | 1,630.00 | 1,595.00 | 1,595.00 | 1,389.46 | 1,273,100 |
| 2025-09-05 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,402.53 | 0 |
| 2025-09-04 | 1,605.00 | 1,615.00 | 1,595.00 | 1,610.00 | 1,402.53 | 918,900 |
| 2025-09-03 | 1,600.00 | 1,615.00 | 1,595.00 | 1,605.00 | 1,398.17 | 1,866,600 |
| 2025-09-02 | 1,585.00 | 1,600.00 | 1,575.00 | 1,600.00 | 1,393.81 | 1,220,800 |
| 2025-09-01 | 1,580.00 | 1,585.00 | 1,525.00 | 1,585.00 | 1,380.75 | 2,149,500 |
| 2025-08-29 | 1,615.00 | 1,615.00 | 1,575.00 | 1,590.00 | 1,385.10 | 3,398,600 |
| 2025-08-28 | 1,610.00 | 1,615.00 | 1,595.00 | 1,615.00 | 1,406.88 | 1,996,100 |
| 2025-08-27 | 1,610.00 | 1,610.00 | 1,595.00 | 1,610.00 | 1,402.53 | 1,328,900 |
| 2025-08-26 | 1,640.00 | 1,645.00 | 1,600.00 | 1,605.00 | 1,398.17 | 2,487,600 |
| 2025-08-25 | 1,600.00 | 1,640.00 | 1,595.00 | 1,635.00 | 1,424.30 | 4,455,500 |
| 2025-08-22 | 1,595.00 | 1,600.00 | 1,590.00 | 1,590.00 | 1,385.10 | 1,318,800 |
| 2025-08-21 | 1,585.00 | 1,605.00 | 1,575.00 | 1,590.00 | 1,385.10 | 2,235,000 |
| 2025-08-20 | 1,585.00 | 1,585.00 | 1,570.00 | 1,575.00 | 1,372.04 | 2,439,700 |
| 2025-08-19 | 1,590.00 | 1,590.00 | 1,575.00 | 1,580.00 | 1,376.39 | 1,869,600 |
| 2025-08-18 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,376.39 | 0 |
| 2025-08-15 | 1,595.00 | 1,595.00 | 1,575.00 | 1,580.00 | 1,376.39 | 1,623,400 |
| 2025-08-14 | 1,570.00 | 1,590.00 | 1,570.00 | 1,590.00 | 1,385.10 | 2,323,800 |
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.