Matahari Department Store Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,575.00 | 1,585.00 | 1,570.00 | 1,575.00 | 1,372.04 | 2,283,100 |
| 2025-08-12 | 1,555.00 | 1,580.00 | 1,555.00 | 1,575.00 | 1,372.04 | 2,178,600 |
| 2025-08-11 | 1,575.00 | 1,575.00 | 1,550.00 | 1,555.00 | 1,354.61 | 2,122,900 |
| 2025-08-08 | 1,585.00 | 1,585.00 | 1,560.00 | 1,560.00 | 1,358.97 | 2,959,200 |
| 2025-08-07 | 1,610.00 | 1,610.00 | 1,580.00 | 1,585.00 | 1,380.75 | 2,401,500 |
| 2025-08-06 | 1,595.00 | 1,605.00 | 1,570.00 | 1,600.00 | 1,393.81 | 3,066,700 |
| 2025-08-05 | 1,605.00 | 1,615.00 | 1,580.00 | 1,590.00 | 1,385.10 | 4,094,900 |
| 2025-08-04 | 1,610.00 | 1,610.00 | 1,585.00 | 1,605.00 | 1,398.17 | 2,762,000 |
| 2025-08-01 | 1,640.00 | 1,650.00 | 1,575.00 | 1,620.00 | 1,411.24 | 8,002,500 |
| 2025-07-31 | 1,740.00 | 1,780.00 | 1,725.00 | 1,740.00 | 1,515.77 | 2,119,800 |
| 2025-07-30 | 1,785.00 | 1,785.00 | 1,730.00 | 1,740.00 | 1,515.77 | 2,805,200 |
| 2025-07-29 | 1,790.00 | 1,795.00 | 1,770.00 | 1,785.00 | 1,554.97 | 1,615,800 |
| 2025-07-28 | 1,760.00 | 1,800.00 | 1,760.00 | 1,790.00 | 1,559.33 | 2,053,900 |
| 2025-07-25 | 1,760.00 | 1,780.00 | 1,750.00 | 1,750.00 | 1,524.48 | 2,005,900 |
| 2025-07-24 | 1,780.00 | 1,810.00 | 1,750.00 | 1,755.00 | 1,528.84 | 3,463,700 |
| 2025-07-23 | 1,750.00 | 1,780.00 | 1,725.00 | 1,780.00 | 1,550.62 | 3,480,400 |
| 2025-07-22 | 1,760.00 | 1,770.00 | 1,730.00 | 1,735.00 | 1,511.42 | 3,405,300 |
| 2025-07-21 | 1,740.00 | 1,765.00 | 1,730.00 | 1,750.00 | 1,524.48 | 2,850,200 |
| 2025-07-18 | 1,705.00 | 1,770.00 | 1,700.00 | 1,730.00 | 1,507.06 | 3,625,500 |
| 2025-07-17 | 1,705.00 | 1,730.00 | 1,700.00 | 1,705.00 | 1,485.28 | 2,423,300 |
| 2025-07-16 | 1,705.00 | 1,720.00 | 1,700.00 | 1,700.00 | 1,480.93 | 1,618,700 |
| 2025-07-15 | 1,700.00 | 1,710.00 | 1,675.00 | 1,705.00 | 1,485.28 | 1,532,400 |
| 2025-07-14 | 1,735.00 | 1,735.00 | 1,695.00 | 1,700.00 | 1,480.93 | 2,308,800 |
| 2025-07-11 | 1,715.00 | 1,735.00 | 1,700.00 | 1,735.00 | 1,511.42 | 2,090,600 |
| 2025-07-10 | 1,715.00 | 1,740.00 | 1,710.00 | 1,715.00 | 1,493.99 | 2,161,100 |
| 2025-07-09 | 1,710.00 | 1,740.00 | 1,695.00 | 1,710.00 | 1,489.64 | 4,356,200 |
| 2025-07-08 | 1,680.00 | 1,715.00 | 1,680.00 | 1,700.00 | 1,480.93 | 1,618,400 |
| 2025-07-07 | 1,680.00 | 1,690.00 | 1,665.00 | 1,680.00 | 1,463.51 | 1,204,700 |
| 2025-07-04 | 1,685.00 | 1,695.00 | 1,670.00 | 1,670.00 | 1,454.79 | 1,140,000 |
| 2025-07-03 | 1,700.00 | 1,720.00 | 1,675.00 | 1,685.00 | 1,467.86 | 2,935,700 |
| 2025-07-02 | 1,705.00 | 1,710.00 | 1,665.00 | 1,700.00 | 1,480.93 | 2,495,800 |
| 2025-07-01 | 1,700.00 | 1,725.00 | 1,685.00 | 1,705.00 | 1,485.28 | 1,955,700 |
| 2025-06-30 | 1,695.00 | 1,715.00 | 1,670.00 | 1,695.00 | 1,476.57 | 2,416,400 |
| 2025-06-26 | 1,700.00 | 1,740.00 | 1,680.00 | 1,700.00 | 1,480.93 | 3,412,900 |
| 2025-06-25 | 1,700.00 | 1,700.00 | 1,660.00 | 1,680.00 | 1,463.51 | 1,676,900 |
| 2025-06-24 | 1,665.00 | 1,730.00 | 1,665.00 | 1,695.00 | 1,476.57 | 2,280,900 |
| 2025-06-23 | 1,645.00 | 1,675.00 | 1,620.00 | 1,655.00 | 1,441.73 | 3,537,500 |
| 2025-06-20 | 1,650.00 | 1,700.00 | 1,635.00 | 1,635.00 | 1,424.30 | 21,283,100 |
| 2025-06-19 | 1,665.00 | 1,665.00 | 1,630.00 | 1,635.00 | 1,424.30 | 2,320,700 |
| 2025-06-18 | 1,680.00 | 1,680.00 | 1,655.00 | 1,665.00 | 1,450.44 | 1,813,500 |
| 2025-06-17 | 1,680.00 | 1,710.00 | 1,675.00 | 1,680.00 | 1,463.51 | 1,573,300 |
| 2025-06-16 | 1,700.00 | 1,700.00 | 1,655.00 | 1,685.00 | 1,467.86 | 2,228,100 |
| 2025-06-13 | 1,755.00 | 1,755.00 | 1,715.00 | 1,715.00 | 1,493.99 | 2,299,500 |
| 2025-06-12 | 1,780.00 | 1,780.00 | 1,750.00 | 1,755.00 | 1,528.84 | 1,215,300 |
| 2025-06-11 | 1,765.00 | 1,790.00 | 1,760.00 | 1,765.00 | 1,537.55 | 1,474,000 |
| 2025-06-10 | 1,745.00 | 1,770.00 | 1,720.00 | 1,765.00 | 1,537.55 | 1,788,000 |
| 2025-06-05 | 1,750.00 | 1,765.00 | 1,735.00 | 1,740.00 | 1,515.77 | 1,351,600 |
| 2025-06-04 | 1,750.00 | 1,750.00 | 1,735.00 | 1,750.00 | 1,524.48 | 1,097,000 |
| 2025-06-03 | 1,720.00 | 1,755.00 | 1,705.00 | 1,745.00 | 1,520.13 | 1,872,200 |
| 2025-06-02 | 1,745.00 | 1,745.00 | 1,700.00 | 1,720.00 | 1,498.35 | 3,953,200 |
| 2025-05-28 | 1,760.00 | 1,780.00 | 1,735.00 | 1,745.00 | 1,520.13 | 2,452,500 |
| 2025-05-27 | 1,715.00 | 1,770.00 | 1,695.00 | 1,760.00 | 1,533.20 | 3,492,800 |
| 2025-05-26 | 1,810.00 | 1,810.00 | 1,705.00 | 1,715.00 | 1,493.99 | 6,937,300 |
| 2025-05-23 | 1,825.00 | 1,835.00 | 1,810.00 | 1,820.00 | 1,585.46 | 1,067,600 |
| 2025-05-22 | 1,875.00 | 1,875.00 | 1,805.00 | 1,825.00 | 1,589.82 | 4,236,600 |
| 2025-05-21 | 1,930.00 | 1,930.00 | 1,855.00 | 1,880.00 | 1,637.73 | 4,595,800 |
| 2025-05-20 | 1,975.00 | 1,985.00 | 1,905.00 | 1,930.00 | 1,681.29 | 5,120,300 |
| 2025-05-19 | 1,950.00 | 1,975.00 | 1,925.00 | 1,975.00 | 1,720.49 | 5,917,200 |
| 2025-05-16 | 1,955.00 | 1,955.00 | 1,920.00 | 1,940.00 | 1,690.00 | 5,845,600 |
| 2025-05-15 | 1,955.00 | 1,985.00 | 1,930.00 | 1,960.00 | 1,707.42 | 5,798,900 |
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.