Matahari Department Store Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 1,585.00 | 1,600.00 | 1,565.00 | 1,580.00 | 1,167.85 | 944,700 |
| 2025-02-03 | 1,600.00 | 1,615.00 | 1,540.00 | 1,585.00 | 1,171.54 | 1,990,400 |
| 2025-01-31 | 1,525.00 | 1,595.00 | 1,520.00 | 1,595.00 | 1,178.93 | 2,774,600 |
| 2025-01-30 | 1,515.00 | 1,535.00 | 1,500.00 | 1,525.00 | 1,127.19 | 842,000 |
| 2025-01-24 | 1,505.00 | 1,515.00 | 1,490.00 | 1,515.00 | 1,119.80 | 1,110,400 |
| 2025-01-23 | 1,510.00 | 1,515.00 | 1,490.00 | 1,510.00 | 1,116.11 | 776,000 |
| 2025-01-22 | 1,490.00 | 1,515.00 | 1,475.00 | 1,510.00 | 1,116.11 | 1,894,900 |
| 2025-01-21 | 1,490.00 | 1,500.00 | 1,480.00 | 1,485.00 | 1,097.63 | 724,900 |
| 2025-01-20 | 1,510.00 | 1,510.00 | 1,440.00 | 1,490.00 | 1,101.32 | 2,383,100 |
| 2025-01-17 | 1,525.00 | 1,525.00 | 1,500.00 | 1,510.00 | 1,116.11 | 702,800 |
| 2025-01-16 | 1,510.00 | 1,540.00 | 1,495.00 | 1,525.00 | 1,127.19 | 3,399,000 |
| 2025-01-15 | 1,500.00 | 1,520.00 | 1,490.00 | 1,500.00 | 1,108.72 | 729,900 |
| 2025-01-14 | 1,490.00 | 1,510.00 | 1,485.00 | 1,500.00 | 1,108.72 | 1,031,600 |
| 2025-01-13 | 1,490.00 | 1,500.00 | 1,475.00 | 1,490.00 | 1,101.32 | 1,253,600 |
| 2025-01-10 | 1,490.00 | 1,490.00 | 1,465.00 | 1,490.00 | 1,101.32 | 675,200 |
| 2025-01-09 | 1,495.00 | 1,500.00 | 1,470.00 | 1,495.00 | 1,105.02 | 1,052,300 |
| 2025-01-08 | 1,460.00 | 1,515.00 | 1,460.00 | 1,495.00 | 1,105.02 | 1,712,300 |
| 2025-01-07 | 1,445.00 | 1,465.00 | 1,405.00 | 1,460.00 | 1,079.15 | 1,302,600 |
| 2025-01-06 | 1,435.00 | 1,445.00 | 1,420.00 | 1,435.00 | 1,060.67 | 928,100 |
| 2025-01-03 | 1,415.00 | 1,440.00 | 1,415.00 | 1,425.00 | 1,053.28 | 468,400 |
| 2025-01-02 | 1,410.00 | 1,430.00 | 1,410.00 | 1,415.00 | 1,045.89 | 382,400 |
| 2024-12-30 | 1,390.00 | 1,415.00 | 1,365.00 | 1,405.00 | 1,038.50 | 1,847,500 |
| 2024-12-27 | 1,345.00 | 1,395.00 | 1,345.00 | 1,390.00 | 1,027.41 | 835,400 |
| 2024-12-24 | 1,365.00 | 1,365.00 | 1,330.00 | 1,345.00 | 994.15 | 1,205,700 |
| 2024-12-23 | 1,380.00 | 1,400.00 | 1,365.00 | 1,365.00 | 1,008.93 | 1,368,900 |
| 2024-12-20 | 1,385.00 | 1,395.00 | 1,380.00 | 1,380.00 | 1,020.02 | 444,700 |
| 2024-12-19 | 1,395.00 | 1,395.00 | 1,375.00 | 1,385.00 | 1,023.71 | 1,692,300 |
| 2024-12-18 | 1,400.00 | 1,410.00 | 1,390.00 | 1,400.00 | 1,034.80 | 1,092,100 |
| 2024-12-17 | 1,405.00 | 1,405.00 | 1,385.00 | 1,400.00 | 1,034.80 | 1,973,900 |
| 2024-12-16 | 1,425.00 | 1,425.00 | 1,400.00 | 1,405.00 | 1,038.50 | 1,779,200 |
| 2024-12-13 | 1,445.00 | 1,445.00 | 1,425.00 | 1,425.00 | 1,053.28 | 1,619,800 |
| 2024-12-12 | 1,455.00 | 1,460.00 | 1,430.00 | 1,440.00 | 1,064.37 | 1,902,000 |
| 2024-12-11 | 1,460.00 | 1,460.00 | 1,445.00 | 1,455.00 | 1,075.45 | 1,755,100 |
| 2024-12-10 | 1,445.00 | 1,455.00 | 1,425.00 | 1,455.00 | 1,075.45 | 1,551,800 |
| 2024-12-09 | 1,425.00 | 1,440.00 | 1,425.00 | 1,440.00 | 1,064.37 | 1,613,900 |
| 2024-12-06 | 1,415.00 | 1,430.00 | 1,415.00 | 1,420.00 | 1,049.58 | 1,179,500 |
| 2024-12-05 | 1,415.00 | 1,430.00 | 1,410.00 | 1,425.00 | 1,053.28 | 1,044,900 |
| 2024-12-04 | 1,420.00 | 1,435.00 | 1,410.00 | 1,415.00 | 1,045.89 | 1,202,100 |
| 2024-12-03 | 1,400.00 | 1,420.00 | 1,395.00 | 1,410.00 | 1,042.19 | 1,620,200 |
| 2024-12-02 | 1,415.00 | 1,415.00 | 1,400.00 | 1,410.00 | 1,042.19 | 2,154,800 |
| 2024-11-29 | 1,400.00 | 1,415.00 | 1,390.00 | 1,410.00 | 1,042.19 | 1,898,000 |
| 2024-11-28 | 1,410.00 | 1,420.00 | 1,400.00 | 1,400.00 | 1,034.80 | 858,600 |
| 2024-11-26 | 1,405.00 | 1,415.00 | 1,395.00 | 1,405.00 | 1,038.50 | 987,900 |
| 2024-11-25 | 1,400.00 | 1,415.00 | 1,380.00 | 1,400.00 | 1,034.80 | 1,319,800 |
| 2024-11-22 | 1,390.00 | 1,415.00 | 1,385.00 | 1,400.00 | 1,034.80 | 1,226,000 |
| 2024-11-21 | 1,420.00 | 1,425.00 | 1,390.00 | 1,400.00 | 1,034.80 | 2,033,100 |
| 2024-11-20 | 1,460.00 | 1,460.00 | 1,400.00 | 1,420.00 | 1,049.58 | 1,054,500 |
| 2024-11-19 | 1,400.00 | 1,435.00 | 1,395.00 | 1,430.00 | 1,056.98 | 1,401,300 |
| 2024-11-18 | 1,400.00 | 1,415.00 | 1,390.00 | 1,400.00 | 1,034.80 | 2,223,200 |
| 2024-11-15 | 1,430.00 | 1,440.00 | 1,400.00 | 1,400.00 | 1,034.80 | 1,428,900 |
| 2024-11-14 | 1,450.00 | 1,450.00 | 1,420.00 | 1,435.00 | 1,060.67 | 1,548,800 |
| 2024-11-13 | 1,415.00 | 1,445.00 | 1,410.00 | 1,440.00 | 1,064.37 | 1,314,400 |
| 2024-11-12 | 1,405.00 | 1,430.00 | 1,390.00 | 1,410.00 | 1,042.19 | 1,600,800 |
| 2024-11-11 | 1,440.00 | 1,445.00 | 1,400.00 | 1,405.00 | 1,038.50 | 1,593,700 |
| 2024-11-08 | 1,435.00 | 1,465.00 | 1,435.00 | 1,435.00 | 1,060.67 | 897,900 |
| 2024-11-07 | 1,430.00 | 1,445.00 | 1,415.00 | 1,435.00 | 1,060.67 | 799,200 |
| 2024-11-06 | 1,440.00 | 1,450.00 | 1,425.00 | 1,430.00 | 1,056.98 | 1,671,500 |
| 2024-11-05 | 1,480.00 | 1,480.00 | 1,420.00 | 1,435.00 | 1,060.67 | 2,345,200 |
| 2024-11-04 | 1,505.00 | 1,525.00 | 1,460.00 | 1,460.00 | 1,079.15 | 1,960,900 |
| 2024-11-01 | 1,535.00 | 1,545.00 | 1,505.00 | 1,515.00 | 1,119.80 | 1,613,600 |
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.