Matahari Putra Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 142.00 | 142.00 | 137.00 | 139.00 | 139.00 | 26,436,100 |
| 2023-01-26 | 135.00 | 144.00 | 134.00 | 139.00 | 139.00 | 125,164,300 |
| 2023-01-25 | 136.00 | 137.00 | 134.00 | 135.00 | 135.00 | 20,182,400 |
| 2023-01-24 | 136.00 | 137.00 | 131.00 | 136.00 | 136.00 | 44,029,900 |
| 2023-01-20 | 127.00 | 138.00 | 127.00 | 135.00 | 135.00 | 118,236,800 |
| 2023-01-19 | 127.00 | 131.00 | 125.00 | 127.00 | 127.00 | 20,706,200 |
| 2023-01-18 | 129.00 | 133.00 | 126.00 | 127.00 | 127.00 | 28,832,000 |
| 2023-01-17 | 125.00 | 130.00 | 124.00 | 128.00 | 128.00 | 32,122,100 |
| 2023-01-16 | 125.00 | 125.00 | 122.00 | 125.00 | 125.00 | 13,513,200 |
| 2023-01-13 | 124.00 | 128.00 | 122.00 | 123.00 | 123.00 | 27,631,000 |
| 2023-01-12 | 120.00 | 125.00 | 120.00 | 124.00 | 124.00 | 16,429,900 |
| 2023-01-11 | 126.00 | 126.00 | 120.00 | 121.00 | 121.00 | 20,732,700 |
| 2023-01-10 | 124.00 | 127.00 | 122.00 | 124.00 | 124.00 | 19,920,900 |
| 2023-01-09 | 123.00 | 127.00 | 123.00 | 124.00 | 124.00 | 21,906,100 |
| 2023-01-06 | 123.00 | 127.00 | 121.00 | 123.00 | 123.00 | 21,090,400 |
| 2023-01-05 | 134.00 | 137.00 | 123.00 | 123.00 | 123.00 | 69,495,300 |
| 2023-01-04 | 137.00 | 138.00 | 132.00 | 132.00 | 132.00 | 33,531,100 |
| 2023-01-03 | 135.00 | 139.00 | 134.00 | 137.00 | 137.00 | 48,028,700 |
| 2023-01-02 | 128.00 | 134.00 | 128.00 | 134.00 | 134.00 | 35,358,000 |
| 2022-12-30 | 132.00 | 135.00 | 128.00 | 128.00 | 128.00 | 31,698,600 |
| 2022-12-29 | 129.00 | 135.00 | 127.00 | 130.00 | 130.00 | 45,429,800 |
| 2022-12-28 | 135.00 | 136.00 | 130.00 | 130.00 | 130.00 | 42,261,500 |
| 2022-12-27 | 133.00 | 144.00 | 130.00 | 134.00 | 134.00 | 145,475,200 |
| 2022-12-26 | 136.00 | 138.00 | 132.00 | 132.00 | 132.00 | 26,542,100 |
| 2022-12-23 | 135.00 | 138.00 | 131.00 | 136.00 | 136.00 | 34,770,600 |
| 2022-12-22 | 142.00 | 144.00 | 133.00 | 133.00 | 133.00 | 71,560,200 |
| 2022-12-21 | 142.00 | 145.00 | 140.00 | 141.00 | 141.00 | 36,845,200 |
| 2022-12-20 | 150.00 | 155.00 | 141.00 | 141.00 | 141.00 | 95,437,100 |
| 2022-12-19 | 155.00 | 156.00 | 151.00 | 151.00 | 151.00 | 44,734,500 |
| 2022-12-16 | 152.00 | 158.00 | 149.00 | 155.00 | 155.00 | 92,392,100 |
| 2022-12-15 | 151.00 | 156.00 | 147.00 | 153.00 | 153.00 | 71,636,000 |
| 2022-12-14 | 158.00 | 159.00 | 148.00 | 151.00 | 151.00 | 99,863,600 |
| 2022-12-13 | 147.00 | 160.00 | 145.00 | 157.00 | 157.00 | 192,128,800 |
| 2022-12-12 | 142.00 | 147.00 | 140.00 | 145.00 | 145.00 | 51,821,900 |
| 2022-12-09 | 148.00 | 154.00 | 140.00 | 142.00 | 142.00 | 125,752,200 |
| 2022-12-08 | 150.00 | 153.00 | 139.00 | 148.00 | 148.00 | 153,593,300 |
| 2022-12-07 | 151.00 | 168.00 | 147.00 | 149.00 | 149.00 | 437,310,600 |
| 2022-12-06 | 160.00 | 163.00 | 151.00 | 151.00 | 151.00 | 127,518,100 |
| 2022-12-05 | 173.00 | 182.00 | 161.00 | 161.00 | 161.00 | 253,928,000 |
| 2022-12-02 | 186.00 | 191.00 | 173.00 | 173.00 | 173.00 | 198,113,600 |
| 2022-12-01 | 190.00 | 196.00 | 181.00 | 186.00 | 186.00 | 111,217,200 |
| 2022-11-30 | 194.00 | 197.00 | 189.00 | 189.00 | 189.00 | 73,151,400 |
| 2022-11-29 | 189.00 | 198.00 | 188.00 | 193.00 | 193.00 | 126,481,500 |
| 2022-11-28 | 200.00 | 206.00 | 185.00 | 188.00 | 188.00 | 277,412,800 |
| 2022-11-25 | 190.00 | 210.00 | 187.00 | 198.00 | 198.00 | 498,229,400 |
| 2022-11-24 | 178.00 | 199.00 | 177.00 | 189.00 | 189.00 | 441,432,400 |
| 2022-11-23 | 180.00 | 181.00 | 175.00 | 177.00 | 177.00 | 72,863,500 |
| 2022-11-22 | 173.00 | 185.00 | 173.00 | 179.00 | 179.00 | 231,646,700 |
| 2022-11-21 | 177.00 | 184.00 | 172.00 | 172.00 | 172.00 | 100,196,900 |
| 2022-11-18 | 170.00 | 184.00 | 170.00 | 177.00 | 177.00 | 130,444,100 |
| 2022-11-17 | 180.00 | 194.00 | 175.00 | 178.00 | 178.00 | 485,951,300 |
| 2022-11-16 | 157.00 | 182.00 | 157.00 | 180.00 | 180.00 | 552,769,300 |
| 2022-11-15 | 163.00 | 167.00 | 155.00 | 157.00 | 157.00 | 152,333,600 |
| 2022-11-14 | 146.00 | 166.00 | 144.00 | 162.00 | 162.00 | 397,830,500 |
| 2022-11-11 | 145.00 | 149.00 | 144.00 | 145.00 | 145.00 | 60,828,000 |
| 2022-11-10 | 144.00 | 153.00 | 141.00 | 144.00 | 144.00 | 158,259,100 |
| 2022-11-09 | 150.00 | 150.00 | 143.00 | 144.00 | 144.00 | 74,245,300 |
| 2022-11-08 | 135.00 | 154.00 | 135.00 | 148.00 | 148.00 | 227,787,300 |
| 2022-11-07 | 160.00 | 160.00 | 141.00 | 142.00 | 142.00 | 238,669,000 |
| 2022-11-04 | 135.00 | 154.00 | 134.00 | 151.00 | 151.00 | 458,390,500 |
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.