Matahari Putra Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 83.000 | 85.000 | 82.000 | 83.000 | 83.000 | 18,096,900 |
| 2023-05-03 | 83.000 | 84.000 | 81.000 | 83.000 | 83.000 | 14,837,900 |
| 2023-05-02 | 84.000 | 85.000 | 82.000 | 82.000 | 82.000 | 14,280,700 |
| 2023-04-28 | 84.000 | 86.000 | 83.000 | 83.000 | 83.000 | 18,562,000 |
| 2023-04-27 | 82.000 | 86.000 | 81.000 | 84.000 | 84.000 | 27,073,300 |
| 2023-04-26 | 85.000 | 87.000 | 81.000 | 81.000 | 81.000 | 26,631,600 |
| 2023-04-18 | 83.000 | 88.000 | 82.000 | 84.000 | 84.000 | 40,354,600 |
| 2023-04-17 | 85.000 | 88.000 | 81.000 | 82.000 | 82.000 | 37,170,300 |
| 2023-04-14 | 90.000 | 91.000 | 85.000 | 85.000 | 85.000 | 24,585,500 |
| 2023-04-13 | 89.000 | 92.000 | 88.000 | 89.000 | 89.000 | 28,141,100 |
| 2023-04-12 | 92.000 | 93.000 | 89.000 | 89.000 | 89.000 | 16,281,900 |
| 2023-04-11 | 89.000 | 95.000 | 87.000 | 91.000 | 91.000 | 48,935,700 |
| 2023-04-10 | 93.000 | 93.000 | 87.000 | 89.000 | 89.000 | 46,122,200 |
| 2023-04-06 | 98.000 | 98.000 | 93.000 | 93.000 | 93.000 | 31,416,800 |
| 2023-04-05 | 99.000 | 101.00 | 96.000 | 98.000 | 98.000 | 30,639,600 |
| 2023-04-04 | 97.000 | 100.00 | 95.000 | 99.000 | 99.000 | 48,743,900 |
| 2023-04-03 | 97.000 | 101.00 | 95.000 | 96.000 | 96.000 | 39,966,400 |
| 2023-03-31 | 101.00 | 103.00 | 97.000 | 98.000 | 98.000 | 67,283,400 |
| 2023-03-30 | 99.000 | 108.00 | 99.000 | 100.00 | 100.00 | 171,625,700 |
| 2023-03-29 | 98.000 | 105.00 | 97.000 | 99.000 | 99.000 | 143,480,500 |
| 2023-03-28 | 101.00 | 102.00 | 94.000 | 97.000 | 97.000 | 97,545,300 |
| 2023-03-27 | 86.000 | 112.00 | 86.000 | 100.00 | 100.00 | 401,881,000 |
| 2023-03-24 | 84.000 | 89.000 | 83.000 | 86.000 | 86.000 | 65,100,700 |
| 2023-03-21 | 83.000 | 86.000 | 82.000 | 83.000 | 83.000 | 55,044,700 |
| 2023-03-20 | 76.000 | 89.000 | 76.000 | 82.000 | 82.000 | 162,034,300 |
| 2023-03-17 | 76.000 | 81.000 | 75.000 | 77.000 | 77.000 | 155,959,600 |
| 2023-03-16 | 85.000 | 85.000 | 80.000 | 80.000 | 80.000 | 29,929,600 |
| 2023-03-15 | 92.000 | 92.000 | 85.000 | 86.000 | 86.000 | 104,657,300 |
| 2023-03-14 | 96.000 | 100.00 | 91.000 | 91.000 | 91.000 | 47,071,200 |
| 2023-03-13 | 99.000 | 104.00 | 97.000 | 97.000 | 97.000 | 65,467,600 |
| 2023-03-10 | 111.00 | 112.00 | 104.00 | 104.00 | 104.00 | 60,551,100 |
| 2023-03-09 | 117.00 | 119.00 | 110.00 | 111.00 | 111.00 | 47,502,400 |
| 2023-03-08 | 122.00 | 127.00 | 116.00 | 117.00 | 117.00 | 46,617,400 |
| 2023-03-07 | 122.00 | 123.00 | 118.00 | 122.00 | 122.00 | 31,200,600 |
| 2023-03-06 | 125.00 | 125.00 | 121.00 | 122.00 | 122.00 | 18,437,100 |
| 2023-03-03 | 127.00 | 129.00 | 125.00 | 125.00 | 125.00 | 15,435,200 |
| 2023-03-02 | 126.00 | 129.00 | 126.00 | 127.00 | 127.00 | 17,044,300 |
| 2023-03-01 | 125.00 | 130.00 | 123.00 | 126.00 | 126.00 | 37,795,200 |
| 2023-02-28 | 126.00 | 127.00 | 124.00 | 125.00 | 125.00 | 11,168,500 |
| 2023-02-27 | 126.00 | 129.00 | 125.00 | 125.00 | 125.00 | 16,832,400 |
| 2023-02-24 | 125.00 | 127.00 | 124.00 | 125.00 | 125.00 | 7,485,500 |
| 2023-02-23 | 126.00 | 127.00 | 124.00 | 125.00 | 125.00 | 9,508,900 |
| 2023-02-22 | 127.00 | 128.00 | 125.00 | 125.00 | 125.00 | 15,820,500 |
| 2023-02-21 | 125.00 | 130.00 | 124.00 | 127.00 | 127.00 | 17,542,900 |
| 2023-02-20 | 129.00 | 131.00 | 126.00 | 127.00 | 127.00 | 17,914,000 |
| 2023-02-17 | 129.00 | 134.00 | 128.00 | 129.00 | 129.00 | 38,845,900 |
| 2023-02-16 | 128.00 | 131.00 | 125.00 | 128.00 | 128.00 | 36,690,600 |
| 2023-02-15 | 133.00 | 134.00 | 128.00 | 128.00 | 128.00 | 35,256,300 |
| 2023-02-14 | 133.00 | 135.00 | 132.00 | 133.00 | 133.00 | 19,128,700 |
| 2023-02-13 | 132.00 | 136.00 | 131.00 | 132.00 | 132.00 | 35,251,000 |
| 2023-02-10 | 141.00 | 141.00 | 131.00 | 132.00 | 132.00 | 125,423,100 |
| 2023-02-09 | 139.00 | 150.00 | 137.00 | 140.00 | 140.00 | 297,518,000 |
| 2023-02-08 | 138.00 | 141.00 | 136.00 | 137.00 | 137.00 | 30,237,400 |
| 2023-02-07 | 135.00 | 138.00 | 134.00 | 138.00 | 138.00 | 33,235,600 |
| 2023-02-06 | 136.00 | 141.00 | 133.00 | 134.00 | 134.00 | 46,210,600 |
| 2023-02-03 | 141.00 | 142.00 | 136.00 | 136.00 | 136.00 | 48,328,200 |
| 2023-02-02 | 133.00 | 142.00 | 133.00 | 140.00 | 140.00 | 74,018,400 |
| 2023-02-01 | 131.00 | 136.00 | 130.00 | 132.00 | 132.00 | 32,843,900 |
| 2023-01-31 | 134.00 | 136.00 | 130.00 | 131.00 | 131.00 | 23,419,600 |
| 2023-01-30 | 139.00 | 144.00 | 132.00 | 134.00 | 134.00 | 89,567,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.