Matahari Department Store Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,930.00 | 1,955.00 | 1,920.00 | 1,945.00 | 1,694.36 | 5,444,100 |
| 2025-05-09 | 1,940.00 | 1,970.00 | 1,920.00 | 1,930.00 | 1,681.29 | 7,132,700 |
| 2025-05-08 | 1,925.00 | 1,990.00 | 1,925.00 | 1,930.00 | 1,681.29 | 10,296,200 |
| 2025-05-07 | 1,910.00 | 1,940.00 | 1,905.00 | 1,920.00 | 1,672.58 | 11,510,600 |
| 2025-05-06 | 1,930.00 | 1,935.00 | 1,870.00 | 1,910.00 | 1,663.87 | 9,680,000 |
| 2025-05-05 | 1,830.00 | 1,945.00 | 1,820.00 | 1,910.00 | 1,663.87 | 14,352,100 |
| 2025-05-02 | 1,775.00 | 1,835.00 | 1,755.00 | 1,820.00 | 1,585.46 | 9,402,600 |
| 2025-04-30 | 1,775.00 | 1,965.00 | 1,750.00 | 1,750.00 | 1,524.48 | 35,410,600 |
| 2025-04-29 | 1,700.00 | 1,730.00 | 1,685.00 | 1,720.00 | 1,498.35 | 9,566,300 |
| 2025-04-28 | 1,670.00 | 1,695.00 | 1,660.00 | 1,690.00 | 1,472.22 | 5,071,500 |
| 2025-04-25 | 1,630.00 | 1,670.00 | 1,630.00 | 1,660.00 | 1,446.08 | 3,596,800 |
| 2025-04-24 | 1,680.00 | 1,715.00 | 1,630.00 | 1,630.00 | 1,419.95 | 8,175,500 |
| 2025-04-23 | 1,600.00 | 1,680.00 | 1,550.00 | 1,680.00 | 1,463.51 | 17,352,400 |
| 2025-04-22 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,467.86 | 3,136,500 |
| 2025-04-21 | 2,010.00 | 2,030.00 | 1,970.00 | 1,980.00 | 1,463.51 | 32,113,000 |
| 2025-04-17 | 2,010.00 | 2,030.00 | 1,970.00 | 1,995.00 | 1,474.59 | 26,442,700 |
| 2025-04-16 | 2,030.00 | 2,050.00 | 1,995.00 | 2,010.00 | 1,485.68 | 12,717,900 |
| 2025-04-15 | 2,060.00 | 2,080.00 | 2,010.00 | 2,030.00 | 1,500.46 | 17,225,400 |
| 2025-04-14 | 2,020.00 | 2,130.00 | 2,020.00 | 2,050.00 | 1,515.25 | 24,846,500 |
| 2025-04-11 | 2,040.00 | 2,060.00 | 2,000.00 | 2,010.00 | 1,485.68 | 15,361,200 |
| 2025-04-10 | 1,880.00 | 2,000.00 | 1,880.00 | 1,975.00 | 1,459.81 | 4,428,600 |
| 2025-04-09 | 1,745.00 | 1,840.00 | 1,740.00 | 1,835.00 | 1,356.33 | 2,103,700 |
| 2025-04-08 | 1,700.00 | 1,805.00 | 1,650.00 | 1,745.00 | 1,289.81 | 3,218,300 |
| 2025-03-27 | 1,930.00 | 1,950.00 | 1,900.00 | 1,925.00 | 1,422.85 | 1,377,300 |
| 2025-03-26 | 1,910.00 | 1,960.00 | 1,905.00 | 1,930.00 | 1,426.55 | 1,702,600 |
| 2025-03-25 | 1,955.00 | 1,970.00 | 1,910.00 | 1,910.00 | 1,411.77 | 2,515,800 |
| 2025-03-24 | 1,995.00 | 1,995.00 | 1,910.00 | 1,940.00 | 1,433.94 | 3,980,300 |
| 2025-03-21 | 2,050.00 | 2,060.00 | 1,975.00 | 1,975.00 | 1,459.81 | 4,909,400 |
| 2025-03-20 | 1,960.00 | 2,080.00 | 1,960.00 | 2,050.00 | 1,515.25 | 7,651,000 |
| 2025-03-19 | 1,920.00 | 1,985.00 | 1,920.00 | 1,955.00 | 1,445.03 | 3,034,500 |
| 2025-03-18 | 1,915.00 | 1,915.00 | 1,740.00 | 1,900.00 | 1,404.37 | 6,136,500 |
| 2025-03-17 | 1,910.00 | 1,930.00 | 1,875.00 | 1,915.00 | 1,415.46 | 3,297,500 |
| 2025-03-14 | 1,935.00 | 1,940.00 | 1,850.00 | 1,905.00 | 1,408.07 | 3,250,800 |
| 2025-03-13 | 1,890.00 | 1,945.00 | 1,885.00 | 1,920.00 | 1,419.16 | 4,085,300 |
| 2025-03-12 | 1,870.00 | 1,890.00 | 1,825.00 | 1,880.00 | 1,389.59 | 5,463,900 |
| 2025-03-11 | 1,765.00 | 1,865.00 | 1,740.00 | 1,835.00 | 1,356.33 | 5,816,000 |
| 2025-03-10 | 1,800.00 | 1,875.00 | 1,755.00 | 1,770.00 | 1,308.28 | 7,121,000 |
| 2025-03-07 | 1,650.00 | 1,720.00 | 1,645.00 | 1,720.00 | 1,271.33 | 3,376,700 |
| 2025-03-06 | 1,635.00 | 1,655.00 | 1,620.00 | 1,650.00 | 1,219.59 | 1,842,500 |
| 2025-03-05 | 1,650.00 | 1,650.00 | 1,595.00 | 1,630.00 | 1,204.80 | 3,003,900 |
| 2025-03-04 | 1,620.00 | 1,620.00 | 1,545.00 | 1,565.00 | 1,156.76 | 1,059,100 |
| 2025-03-03 | 1,535.00 | 1,620.00 | 1,535.00 | 1,620.00 | 1,197.41 | 1,974,800 |
| 2025-02-28 | 1,600.00 | 1,600.00 | 1,500.00 | 1,535.00 | 1,134.59 | 3,096,500 |
| 2025-02-27 | 1,600.00 | 1,610.00 | 1,585.00 | 1,600.00 | 1,182.63 | 1,311,000 |
| 2025-02-26 | 1,575.00 | 1,610.00 | 1,575.00 | 1,575.00 | 1,164.15 | 3,137,900 |
| 2025-02-25 | 1,640.00 | 1,645.00 | 1,595.00 | 1,595.00 | 1,178.93 | 1,842,700 |
| 2025-02-24 | 1,620.00 | 1,645.00 | 1,580.00 | 1,635.00 | 1,208.50 | 3,155,300 |
| 2025-02-21 | 1,555.00 | 1,625.00 | 1,540.00 | 1,620.00 | 1,197.41 | 1,899,600 |
| 2025-02-20 | 1,570.00 | 1,570.00 | 1,550.00 | 1,555.00 | 1,149.37 | 922,400 |
| 2025-02-19 | 1,575.00 | 1,580.00 | 1,555.00 | 1,565.00 | 1,156.76 | 1,216,800 |
| 2025-02-18 | 1,565.00 | 1,575.00 | 1,560.00 | 1,570.00 | 1,160.46 | 685,100 |
| 2025-02-17 | 1,575.00 | 1,580.00 | 1,545.00 | 1,565.00 | 1,156.76 | 1,012,500 |
| 2025-02-14 | 1,545.00 | 1,580.00 | 1,540.00 | 1,575.00 | 1,164.15 | 1,074,900 |
| 2025-02-13 | 1,560.00 | 1,565.00 | 1,530.00 | 1,545.00 | 1,141.98 | 518,800 |
| 2025-02-12 | 1,570.00 | 1,575.00 | 1,550.00 | 1,555.00 | 1,149.37 | 1,209,400 |
| 2025-02-11 | 1,535.00 | 1,560.00 | 1,525.00 | 1,550.00 | 1,145.67 | 1,753,600 |
| 2025-02-10 | 1,555.00 | 1,555.00 | 1,500.00 | 1,535.00 | 1,134.59 | 1,500,900 |
| 2025-02-07 | 1,570.00 | 1,570.00 | 1,500.00 | 1,555.00 | 1,149.37 | 1,510,200 |
| 2025-02-06 | 1,560.00 | 1,595.00 | 1,560.00 | 1,570.00 | 1,160.46 | 2,083,400 |
| 2025-02-05 | 1,580.00 | 1,590.00 | 1,550.00 | 1,555.00 | 1,149.37 | 1,453,300 |
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.