Matahari Department Store Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,525.00 | 1,580.00 | 1,420.00 | 1,525.00 | 1,525.00 | 7,164,300 |
| 2026-10-15 | 1,585.00 | 1,590.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,123,800 |
| 2026-10-14 | 1,580.00 | 1,600.00 | 1,580.00 | 1,585.00 | 1,585.00 | 1,822,000 |
| 2026-10-13 | 1,575.00 | 1,585.00 | 1,560.00 | 1,580.00 | 1,580.00 | 718,700 |
| 2026-10-12 | 1,595.00 | 1,600.00 | 1,570.00 | 1,575.00 | 1,575.00 | 1,260,300 |
| 2026-10-09 | 1,590.00 | 1,595.00 | 1,570.00 | 1,595.00 | 1,595.00 | 445,900 |
| 2026-10-08 | 1,610.00 | 1,610.00 | 1,585.00 | 1,585.00 | 1,585.00 | 622,900 |
| 2026-10-07 | 1,600.00 | 1,610.00 | 1,595.00 | 1,610.00 | 1,610.00 | 531,400 |
| 2026-10-06 | 1,585.00 | 1,600.00 | 1,585.00 | 1,595.00 | 1,595.00 | 714,900 |
| 2026-10-05 | 1,585.00 | 1,590.00 | 1,575.00 | 1,585.00 | 1,585.00 | 1,243,500 |
| 2026-10-02 | 1,565.00 | 1,585.00 | 1,550.00 | 1,585.00 | 1,585.00 | 1,105,400 |
| 2026-10-01 | 1,575.00 | 1,575.00 | 1,550.00 | 1,565.00 | 1,565.00 | 3,682,900 |
| 2026-09-30 | 1,575.00 | 1,585.00 | 1,570.00 | 1,575.00 | 1,575.00 | 1,031,000 |
| 2026-09-29 | 1,580.00 | 1,585.00 | 1,555.00 | 1,575.00 | 1,575.00 | 1,378,000 |
| 2026-09-28 | 1,585.00 | 1,590.00 | 1,570.00 | 1,575.00 | 1,575.00 | 1,104,800 |
| 2026-09-25 | 1,580.00 | 1,585.00 | 1,575.00 | 1,585.00 | 1,585.00 | 1,183,900 |
| 2026-09-24 | 1,565.00 | 1,590.00 | 1,565.00 | 1,580.00 | 1,580.00 | 1,107,000 |
| 2026-09-23 | 1,580.00 | 1,580.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,964,000 |
| 2026-09-22 | 1,590.00 | 1,590.00 | 1,565.00 | 1,580.00 | 1,580.00 | 2,699,600 |
| 2026-09-21 | 1,540.00 | 1,585.00 | 1,540.00 | 1,580.00 | 1,580.00 | 4,689,100 |
| 2026-09-18 | 1,625.00 | 1,625.00 | 1,525.00 | 1,525.00 | 1,525.00 | 13,762,900 |
| 2026-09-17 | 1,615.00 | 1,625.00 | 1,610.00 | 1,615.00 | 1,615.00 | 625,400 |
| 2026-09-16 | 1,625.00 | 1,635.00 | 1,610.00 | 1,615.00 | 1,615.00 | 1,170,600 |
| 2026-09-15 | 1,620.00 | 1,625.00 | 1,610.00 | 1,620.00 | 1,620.00 | 532,900 |
| 2026-09-14 | 1,640.00 | 1,640.00 | 1,605.00 | 1,620.00 | 1,620.00 | 1,365,400 |
| 2026-09-11 | 1,650.00 | 1,650.00 | 1,620.00 | 1,630.00 | 1,630.00 | 1,615,400 |
| 2026-09-10 | 1,655.00 | 1,660.00 | 1,645.00 | 1,650.00 | 1,650.00 | 1,326,000 |
| 2026-09-09 | 1,665.00 | 1,665.00 | 1,645.00 | 1,655.00 | 1,655.00 | 1,841,700 |
| 2026-09-08 | 1,655.00 | 1,665.00 | 1,640.00 | 1,660.00 | 1,660.00 | 1,620,800 |
| 2026-09-07 | 1,605.00 | 1,660.00 | 1,605.00 | 1,655.00 | 1,655.00 | 3,363,700 |
| 2026-09-04 | 1,610.00 | 1,615.00 | 1,605.00 | 1,605.00 | 1,605.00 | 858,900 |
| 2026-09-03 | 1,600.00 | 1,610.00 | 1,595.00 | 1,610.00 | 1,610.00 | 943,200 |
| 2026-09-02 | 1,605.00 | 1,605.00 | 1,595.00 | 1,600.00 | 1,600.00 | 1,320,100 |
| 2026-09-01 | 1,600.00 | 1,610.00 | 1,595.00 | 1,600.00 | 1,600.00 | 1,034,500 |
| 2026-08-31 | 1,615.00 | 1,615.00 | 1,595.00 | 1,600.00 | 1,600.00 | 1,096,800 |
| 2026-08-28 | 1,610.00 | 1,615.00 | 1,595.00 | 1,605.00 | 1,605.00 | 739,100 |
| 2026-08-27 | 1,600.00 | 1,610.00 | 1,580.00 | 1,610.00 | 1,610.00 | 1,804,300 |
| 2026-08-26 | 1,620.00 | 1,620.00 | 1,595.00 | 1,595.00 | 1,595.00 | 2,440,000 |
| 2026-08-25 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0 |
| 2026-08-24 | 1,630.00 | 1,630.00 | 1,590.00 | 1,620.00 | 1,620.00 | 1,342,500 |
| 2026-08-21 | 1,625.00 | 1,650.00 | 1,620.00 | 1,630.00 | 1,630.00 | 1,183,800 |
| 2026-08-20 | 1,615.00 | 1,625.00 | 1,610.00 | 1,625.00 | 1,625.00 | 1,058,900 |
| 2026-08-19 | 1,620.00 | 1,620.00 | 1,600.00 | 1,615.00 | 1,615.00 | 850,100 |
| 2026-08-18 | 1,585.00 | 1,620.00 | 1,580.00 | 1,615.00 | 1,615.00 | 2,981,700 |
| 2026-08-17 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0 |
| 2026-08-14 | 1,580.00 | 1,595.00 | 1,580.00 | 1,585.00 | 1,585.00 | 636,800 |
| 2026-08-13 | 1,590.00 | 1,600.00 | 1,580.00 | 1,580.00 | 1,580.00 | 814,300 |
| 2026-08-12 | 1,580.00 | 1,595.00 | 1,575.00 | 1,590.00 | 1,590.00 | 910,600 |
| 2026-08-11 | 1,595.00 | 1,595.00 | 1,575.00 | 1,580.00 | 1,580.00 | 862,000 |
| 2026-08-10 | 1,595.00 | 1,600.00 | 1,590.00 | 1,595.00 | 1,595.00 | 1,710,900 |
| 2026-08-07 | 1,580.00 | 1,595.00 | 1,565.00 | 1,595.00 | 1,595.00 | 1,077,000 |
| 2026-08-06 | 1,580.00 | 1,585.00 | 1,570.00 | 1,575.00 | 1,575.00 | 905,800 |
| 2026-08-05 | 1,585.00 | 1,585.00 | 1,570.00 | 1,575.00 | 1,575.00 | 748,600 |
| 2026-08-04 | 1,555.00 | 1,575.00 | 1,550.00 | 1,575.00 | 1,575.00 | 1,047,400 |
| 2026-08-03 | 1,560.00 | 1,570.00 | 1,555.00 | 1,555.00 | 1,555.00 | 767,000 |
| 2026-07-31 | 1,525.00 | 1,565.00 | 1,525.00 | 1,555.00 | 1,555.00 | 1,651,200 |
| 2026-07-30 | 1,540.00 | 1,590.00 | 1,540.00 | 1,590.00 | 1,590.00 | 1,624,300 |
| 2026-07-29 | 1,530.00 | 1,555.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,550,200 |
| 2026-07-28 | 1,570.00 | 1,570.00 | 1,525.00 | 1,530.00 | 1,530.00 | 2,013,100 |
| 2026-07-27 | 1,560.00 | 1,560.00 | 1,550.00 | 1,550.00 | 1,550.00 | 563,600 |
Page 1 of 2 · 65 trading daysOlder →
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.