Matahari Department Store Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,540.00 | 1,570.00 | 1,520.00 | 1,535.00 | 1,134.59 | 2,602,400 |
| 2024-10-30 | 1,580.00 | 1,610.00 | 1,525.00 | 1,565.00 | 1,156.76 | 4,404,900 |
| 2024-10-29 | 1,580.00 | 1,605.00 | 1,565.00 | 1,575.00 | 1,164.15 | 2,478,900 |
| 2024-10-28 | 1,605.00 | 1,625.00 | 1,570.00 | 1,580.00 | 1,167.85 | 2,618,900 |
| 2024-10-25 | 1,660.00 | 1,665.00 | 1,605.00 | 1,605.00 | 1,186.33 | 2,676,500 |
| 2024-10-24 | 1,635.00 | 1,715.00 | 1,630.00 | 1,660.00 | 1,226.98 | 7,698,500 |
| 2024-10-23 | 1,655.00 | 1,700.00 | 1,620.00 | 1,640.00 | 1,212.20 | 2,974,200 |
| 2024-10-22 | 1,670.00 | 1,690.00 | 1,640.00 | 1,655.00 | 1,223.28 | 1,505,800 |
| 2024-10-21 | 1,775.00 | 1,775.00 | 1,665.00 | 1,675.00 | 1,238.07 | 7,743,000 |
| 2024-10-18 | 1,605.00 | 1,855.00 | 1,585.00 | 1,735.00 | 1,282.41 | 19,446,100 |
| 2024-10-17 | 1,600.00 | 1,670.00 | 1,590.00 | 1,605.00 | 1,186.33 | 2,552,200 |
| 2024-10-16 | 1,610.00 | 1,620.00 | 1,590.00 | 1,590.00 | 1,175.24 | 1,394,600 |
| 2024-10-15 | 1,600.00 | 1,640.00 | 1,575.00 | 1,615.00 | 1,193.72 | 2,074,000 |
| 2024-10-14 | 1,595.00 | 1,600.00 | 1,570.00 | 1,590.00 | 1,175.24 | 933,100 |
| 2024-10-11 | 1,590.00 | 1,605.00 | 1,580.00 | 1,600.00 | 1,182.63 | 676,800 |
| 2024-10-10 | 1,585.00 | 1,590.00 | 1,570.00 | 1,580.00 | 1,167.85 | 608,900 |
| 2024-10-09 | 1,595.00 | 1,605.00 | 1,585.00 | 1,585.00 | 1,171.54 | 427,900 |
| 2024-10-08 | 1,585.00 | 1,605.00 | 1,565.00 | 1,595.00 | 1,178.93 | 1,110,100 |
| 2024-10-07 | 1,600.00 | 1,605.00 | 1,570.00 | 1,585.00 | 1,171.54 | 807,900 |
| 2024-10-04 | 1,610.00 | 1,610.00 | 1,590.00 | 1,595.00 | 1,178.93 | 911,300 |
| 2024-10-03 | 1,595.00 | 1,610.00 | 1,590.00 | 1,610.00 | 1,190.02 | 657,700 |
| 2024-10-02 | 1,615.00 | 1,615.00 | 1,590.00 | 1,595.00 | 1,178.93 | 1,608,200 |
| 2024-10-01 | 1,615.00 | 1,620.00 | 1,600.00 | 1,615.00 | 1,193.72 | 709,300 |
| 2024-09-30 | 1,630.00 | 1,675.00 | 1,610.00 | 1,615.00 | 1,193.72 | 1,593,000 |
| 2024-09-27 | 1,570.00 | 1,640.00 | 1,565.00 | 1,630.00 | 1,204.80 | 3,264,500 |
| 2024-09-26 | 1,575.00 | 1,575.00 | 1,560.00 | 1,565.00 | 1,156.76 | 386,700 |
| 2024-09-25 | 1,575.00 | 1,590.00 | 1,565.00 | 1,565.00 | 1,156.76 | 1,990,500 |
| 2024-09-24 | 1,595.00 | 1,600.00 | 1,565.00 | 1,575.00 | 1,164.15 | 4,127,400 |
| 2024-09-23 | 1,595.00 | 1,600.00 | 1,580.00 | 1,595.00 | 1,178.93 | 2,533,100 |
| 2024-09-20 | 1,615.00 | 1,630.00 | 1,595.00 | 1,595.00 | 1,178.93 | 3,700,600 |
| 2024-09-19 | 1,615.00 | 1,625.00 | 1,605.00 | 1,615.00 | 1,193.72 | 2,908,200 |
| 2024-09-18 | 1,620.00 | 1,635.00 | 1,610.00 | 1,615.00 | 1,193.72 | 3,342,900 |
| 2024-09-17 | 1,615.00 | 1,630.00 | 1,610.00 | 1,620.00 | 1,197.41 | 2,884,000 |
| 2024-09-13 | 1,650.00 | 1,665.00 | 1,610.00 | 1,615.00 | 1,193.72 | 2,404,400 |
| 2024-09-12 | 1,635.00 | 1,670.00 | 1,620.00 | 1,650.00 | 1,219.59 | 1,289,100 |
| 2024-09-11 | 1,625.00 | 1,645.00 | 1,580.00 | 1,635.00 | 1,208.50 | 405,000 |
| 2024-09-10 | 1,630.00 | 1,650.00 | 1,620.00 | 1,630.00 | 1,204.80 | 460,000 |
| 2024-09-09 | 1,650.00 | 1,660.00 | 1,615.00 | 1,625.00 | 1,201.11 | 977,400 |
| 2024-09-06 | 1,645.00 | 1,660.00 | 1,635.00 | 1,650.00 | 1,219.59 | 450,600 |
| 2024-09-05 | 1,660.00 | 1,675.00 | 1,630.00 | 1,645.00 | 1,215.89 | 2,013,600 |
| 2024-09-04 | 1,640.00 | 1,665.00 | 1,580.00 | 1,650.00 | 1,219.59 | 1,413,400 |
| 2024-09-03 | 1,705.00 | 1,705.00 | 1,635.00 | 1,640.00 | 1,212.20 | 1,930,500 |
| 2024-09-02 | 1,680.00 | 1,755.00 | 1,675.00 | 1,705.00 | 1,260.24 | 3,870,700 |
| 2024-08-30 | 1,615.00 | 1,705.00 | 1,615.00 | 1,675.00 | 1,238.07 | 3,744,800 |
| 2024-08-29 | 1,615.00 | 1,630.00 | 1,595.00 | 1,615.00 | 1,193.72 | 1,294,900 |
| 2024-08-28 | 1,600.00 | 1,640.00 | 1,590.00 | 1,620.00 | 1,197.41 | 1,968,900 |
| 2024-08-27 | 1,590.00 | 1,595.00 | 1,565.00 | 1,595.00 | 1,178.93 | 1,778,600 |
| 2024-08-26 | 1,535.00 | 1,600.00 | 1,535.00 | 1,590.00 | 1,175.24 | 2,384,600 |
| 2024-08-23 | 1,510.00 | 1,550.00 | 1,505.00 | 1,535.00 | 1,134.59 | 911,400 |
| 2024-08-22 | 1,530.00 | 1,540.00 | 1,485.00 | 1,505.00 | 1,112.41 | 1,628,300 |
| 2024-08-21 | 1,530.00 | 1,580.00 | 1,530.00 | 1,540.00 | 1,138.28 | 2,702,900 |
| 2024-08-20 | 1,525.00 | 1,545.00 | 1,520.00 | 1,530.00 | 1,130.89 | 1,684,400 |
| 2024-08-19 | 1,500.00 | 1,530.00 | 1,500.00 | 1,525.00 | 1,127.19 | 1,344,900 |
| 2024-08-16 | 1,475.00 | 1,510.00 | 1,460.00 | 1,500.00 | 1,108.72 | 2,596,500 |
| 2024-08-15 | 1,455.00 | 1,475.00 | 1,450.00 | 1,460.00 | 1,079.15 | 1,534,600 |
| 2024-08-14 | 1,435.00 | 1,460.00 | 1,435.00 | 1,455.00 | 1,075.45 | 850,700 |
| 2024-08-13 | 1,415.00 | 1,445.00 | 1,410.00 | 1,440.00 | 1,064.37 | 699,400 |
| 2024-08-12 | 1,420.00 | 1,420.00 | 1,405.00 | 1,410.00 | 1,042.19 | 690,700 |
| 2024-08-09 | 1,415.00 | 1,435.00 | 1,405.00 | 1,415.00 | 1,045.89 | 797,700 |
| 2024-08-08 | 1,400.00 | 1,420.00 | 1,395.00 | 1,415.00 | 1,045.89 | 696,900 |
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.