Matahari Putra Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 136.00 | 138.00 | 132.00 | 134.00 | 134.00 | 94,818,800 |
| 2022-11-02 | 139.00 | 141.00 | 132.00 | 136.00 | 136.00 | 107,353,200 |
| 2022-11-01 | 136.00 | 142.00 | 132.00 | 137.00 | 137.00 | 74,596,700 |
| 2022-10-31 | 139.00 | 149.00 | 136.00 | 136.00 | 136.00 | 161,177,700 |
| 2022-10-28 | 144.00 | 158.00 | 137.00 | 139.00 | 139.00 | 599,815,900 |
| 2022-10-27 | 116.00 | 154.00 | 116.00 | 144.00 | 144.00 | 655,526,500 |
| 2022-10-26 | 124.00 | 127.00 | 116.00 | 116.00 | 116.00 | 98,460,900 |
| 2022-10-25 | 118.00 | 130.00 | 117.00 | 123.00 | 123.00 | 133,654,900 |
| 2022-10-24 | 114.00 | 122.00 | 114.00 | 117.00 | 117.00 | 35,158,100 |
| 2022-10-21 | 125.00 | 126.00 | 121.00 | 122.00 | 122.00 | 20,776,800 |
| 2022-10-20 | 129.00 | 130.00 | 122.00 | 124.00 | 124.00 | 58,892,300 |
| 2022-10-19 | 129.00 | 137.00 | 127.00 | 129.00 | 129.00 | 73,519,500 |
| 2022-10-18 | 126.00 | 130.00 | 123.00 | 128.00 | 128.00 | 26,234,000 |
| 2022-10-17 | 125.00 | 126.00 | 119.00 | 125.00 | 125.00 | 23,487,600 |
| 2022-10-14 | 126.00 | 129.00 | 123.00 | 125.00 | 125.00 | 17,710,400 |
| 2022-10-13 | 133.00 | 134.00 | 123.00 | 125.00 | 125.00 | 39,244,600 |
| 2022-10-12 | 133.00 | 137.00 | 131.00 | 132.00 | 132.00 | 17,723,200 |
| 2022-10-11 | 139.00 | 140.00 | 133.00 | 133.00 | 133.00 | 24,600,200 |
| 2022-10-10 | 137.00 | 144.00 | 137.00 | 139.00 | 139.00 | 42,766,600 |
| 2022-10-07 | 152.00 | 152.00 | 143.00 | 147.00 | 147.00 | 67,584,000 |
| 2022-10-06 | 138.00 | 150.00 | 138.00 | 150.00 | 150.00 | 68,529,500 |
| 2022-10-05 | 134.00 | 141.00 | 134.00 | 137.00 | 137.00 | 54,067,600 |
| 2022-10-04 | 134.00 | 140.00 | 133.00 | 133.00 | 133.00 | 43,463,700 |
| 2022-10-03 | 131.00 | 136.00 | 130.00 | 133.00 | 133.00 | 26,281,500 |
| 2022-09-30 | 140.00 | 140.00 | 131.00 | 131.00 | 131.00 | 85,354,100 |
| 2022-09-29 | 148.00 | 150.00 | 139.00 | 140.00 | 140.00 | 40,037,400 |
| 2022-09-28 | 155.00 | 156.00 | 145.00 | 146.00 | 146.00 | 51,365,400 |
| 2022-09-27 | 151.00 | 155.00 | 144.00 | 154.00 | 154.00 | 36,062,900 |
| 2022-09-26 | 152.00 | 162.00 | 150.00 | 151.00 | 151.00 | 43,844,200 |
| 2022-09-23 | 161.00 | 166.00 | 159.00 | 161.00 | 161.00 | 28,088,000 |
| 2022-09-22 | 160.00 | 164.00 | 156.00 | 160.00 | 160.00 | 16,905,000 |
| 2022-09-21 | 168.00 | 168.00 | 159.00 | 160.00 | 160.00 | 27,027,100 |
| 2022-09-20 | 170.00 | 173.00 | 166.00 | 168.00 | 168.00 | 26,926,400 |
| 2022-09-19 | 174.00 | 179.00 | 169.00 | 171.00 | 171.00 | 33,442,700 |
| 2022-09-16 | 182.00 | 183.00 | 173.00 | 174.00 | 174.00 | 47,876,200 |
| 2022-09-15 | 184.00 | 187.00 | 181.00 | 182.00 | 182.00 | 23,324,000 |
| 2022-09-14 | 183.00 | 188.00 | 180.00 | 182.00 | 182.00 | 33,425,200 |
| 2022-09-13 | 187.00 | 188.00 | 182.00 | 185.00 | 185.00 | 15,837,000 |
| 2022-09-12 | 180.00 | 191.00 | 180.00 | 185.00 | 185.00 | 24,769,400 |
| 2022-09-09 | 191.00 | 192.00 | 185.00 | 185.00 | 185.00 | 19,311,800 |
| 2022-09-08 | 182.00 | 194.00 | 181.00 | 189.00 | 189.00 | 72,655,600 |
| 2022-09-07 | 179.00 | 185.00 | 179.00 | 181.00 | 181.00 | 28,736,300 |
| 2022-09-06 | 182.00 | 183.00 | 174.00 | 179.00 | 179.00 | 55,965,600 |
| 2022-09-05 | 184.00 | 186.00 | 181.00 | 182.00 | 182.00 | 28,126,100 |
| 2022-09-02 | 185.00 | 185.00 | 182.00 | 184.00 | 184.00 | 11,920,900 |
| 2022-09-01 | 186.00 | 186.00 | 182.00 | 184.00 | 184.00 | 17,713,500 |
| 2022-08-31 | 191.00 | 191.00 | 185.00 | 186.00 | 186.00 | 27,929,400 |
| 2022-08-30 | 180.00 | 192.00 | 178.00 | 190.00 | 190.00 | 58,357,000 |
| 2022-08-29 | 179.00 | 184.00 | 176.00 | 178.00 | 178.00 | 28,056,100 |
| 2022-08-26 | 190.00 | 191.00 | 176.00 | 180.00 | 180.00 | 72,891,600 |
| 2022-08-25 | 189.00 | 192.00 | 185.00 | 189.00 | 189.00 | 34,314,600 |
| 2022-08-24 | 194.00 | 195.00 | 187.00 | 188.00 | 188.00 | 28,549,400 |
| 2022-08-23 | 190.00 | 194.00 | 187.00 | 193.00 | 193.00 | 16,703,000 |
| 2022-08-22 | 204.00 | 206.00 | 192.00 | 192.00 | 192.00 | 84,213,500 |
| 2022-08-19 | 210.00 | 214.00 | 206.00 | 206.00 | 206.00 | 23,126,600 |
| 2022-08-18 | 206.00 | 210.00 | 202.00 | 208.00 | 208.00 | 24,561,300 |
| 2022-08-16 | 214.00 | 220.00 | 202.00 | 204.00 | 204.00 | 70,640,800 |
| 2022-08-15 | 222.00 | 222.00 | 214.00 | 214.00 | 214.00 | 36,803,600 |
| 2022-08-12 | 216.00 | 220.00 | 212.00 | 220.00 | 220.00 | 17,663,600 |
| 2022-08-11 | 218.00 | 226.00 | 210.00 | 216.00 | 216.00 | 54,916,500 |
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.