Matahari Putra Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 226.00 | 228.00 | 214.00 | 218.00 | 218.00 | 38,671,400 |
| 2022-08-09 | 224.00 | 232.00 | 222.00 | 226.00 | 226.00 | 36,638,300 |
| 2022-08-08 | 232.00 | 232.00 | 220.00 | 224.00 | 224.00 | 33,464,400 |
| 2022-08-05 | 226.00 | 248.00 | 226.00 | 230.00 | 230.00 | 162,611,600 |
| 2022-08-04 | 208.00 | 228.00 | 208.00 | 226.00 | 226.00 | 100,604,600 |
| 2022-08-03 | 206.00 | 216.00 | 206.00 | 208.00 | 208.00 | 31,680,800 |
| 2022-08-02 | 218.00 | 218.00 | 206.00 | 206.00 | 206.00 | 39,380,000 |
| 2022-08-01 | 220.00 | 228.00 | 216.00 | 218.00 | 218.00 | 29,499,800 |
| 2022-07-29 | 222.00 | 228.00 | 216.00 | 222.00 | 222.00 | 50,799,500 |
| 2022-07-28 | 218.00 | 226.00 | 216.00 | 220.00 | 220.00 | 52,217,600 |
| 2022-07-27 | 220.00 | 224.00 | 208.00 | 216.00 | 216.00 | 88,079,600 |
| 2022-07-26 | 210.00 | 224.00 | 204.00 | 220.00 | 220.00 | 106,202,500 |
| 2022-07-25 | 212.00 | 218.00 | 206.00 | 208.00 | 208.00 | 38,181,400 |
| 2022-07-22 | 206.00 | 218.00 | 200.00 | 210.00 | 210.00 | 65,051,300 |
| 2022-07-21 | 204.00 | 214.00 | 202.00 | 204.00 | 204.00 | 81,041,500 |
| 2022-07-20 | 187.00 | 204.00 | 187.00 | 204.00 | 204.00 | 108,209,300 |
| 2022-07-19 | 185.00 | 191.00 | 185.00 | 187.00 | 187.00 | 20,589,900 |
| 2022-07-18 | 182.00 | 193.00 | 181.00 | 185.00 | 185.00 | 51,468,800 |
| 2022-07-15 | 180.00 | 185.00 | 179.00 | 180.00 | 180.00 | 33,417,800 |
| 2022-07-14 | 189.00 | 190.00 | 177.00 | 179.00 | 179.00 | 48,642,000 |
| 2022-07-13 | 195.00 | 200.00 | 190.00 | 190.00 | 190.00 | 60,034,700 |
| 2022-07-12 | 188.00 | 200.00 | 185.00 | 194.00 | 194.00 | 97,644,100 |
| 2022-07-11 | 183.00 | 188.00 | 179.00 | 186.00 | 186.00 | 36,161,300 |
| 2022-07-08 | 175.00 | 186.00 | 174.00 | 182.00 | 182.00 | 45,680,900 |
| 2022-07-07 | 175.00 | 185.00 | 175.00 | 175.00 | 175.00 | 31,556,700 |
| 2022-07-06 | 180.00 | 182.00 | 171.00 | 175.00 | 175.00 | 27,224,300 |
| 2022-07-05 | 182.00 | 187.00 | 175.00 | 180.00 | 180.00 | 55,769,600 |
| 2022-07-04 | 190.00 | 195.00 | 180.00 | 180.00 | 180.00 | 64,027,600 |
| 2022-07-01 | 204.00 | 206.00 | 193.00 | 193.00 | 193.00 | 55,542,100 |
| 2022-06-30 | 214.00 | 226.00 | 200.00 | 204.00 | 204.00 | 108,449,200 |
| 2022-06-29 | 218.00 | 218.00 | 208.00 | 212.00 | 212.00 | 28,430,700 |
| 2022-06-28 | 208.00 | 216.00 | 206.00 | 216.00 | 216.00 | 50,730,000 |
| 2022-06-27 | 208.00 | 216.00 | 204.00 | 206.00 | 206.00 | 25,044,200 |
| 2022-06-24 | 202.00 | 220.00 | 202.00 | 208.00 | 208.00 | 76,733,900 |
| 2022-06-23 | 204.00 | 206.00 | 197.00 | 202.00 | 202.00 | 29,438,400 |
| 2022-06-22 | 218.00 | 222.00 | 202.00 | 202.00 | 202.00 | 70,847,200 |
| 2022-06-21 | 196.00 | 228.00 | 196.00 | 216.00 | 216.00 | 151,181,000 |
| 2022-06-20 | 202.00 | 202.00 | 191.00 | 196.00 | 196.00 | 30,598,400 |
| 2022-06-17 | 206.00 | 210.00 | 199.00 | 200.00 | 200.00 | 62,869,500 |
| 2022-06-16 | 206.00 | 216.00 | 204.00 | 208.00 | 208.00 | 49,555,700 |
| 2022-06-15 | 194.00 | 212.00 | 193.00 | 204.00 | 204.00 | 57,649,400 |
| 2022-06-14 | 220.00 | 220.00 | 206.00 | 206.00 | 206.00 | 51,133,800 |
| 2022-06-13 | 230.00 | 230.00 | 220.00 | 220.00 | 220.00 | 51,239,000 |
| 2022-06-10 | 250.00 | 250.00 | 236.00 | 236.00 | 236.00 | 23,742,600 |
| 2022-06-09 | 258.00 | 258.00 | 244.00 | 248.00 | 248.00 | 20,823,500 |
| 2022-06-08 | 248.00 | 260.00 | 248.00 | 252.00 | 252.00 | 21,032,600 |
| 2022-06-07 | 250.00 | 256.00 | 246.00 | 248.00 | 248.00 | 19,136,600 |
| 2022-06-06 | 250.00 | 258.00 | 242.00 | 248.00 | 248.00 | 42,230,600 |
| 2022-06-03 | 270.00 | 274.00 | 254.00 | 254.00 | 254.00 | 65,750,300 |
| 2022-06-02 | 264.00 | 276.00 | 262.00 | 272.00 | 272.00 | 43,086,100 |
| 2022-05-31 | 272.00 | 274.00 | 264.00 | 264.00 | 264.00 | 36,425,500 |
| 2022-05-30 | 264.00 | 276.00 | 252.00 | 272.00 | 272.00 | 72,143,800 |
| 2022-05-27 | 262.00 | 268.00 | 258.00 | 262.00 | 262.00 | 32,780,400 |
| 2022-05-25 | 264.00 | 274.00 | 254.00 | 258.00 | 258.00 | 40,125,800 |
| 2022-05-24 | 276.00 | 288.00 | 262.00 | 264.00 | 264.00 | 137,600,500 |
| 2022-05-23 | 236.00 | 274.00 | 236.00 | 274.00 | 274.00 | 209,380,000 |
| 2022-05-20 | 236.00 | 250.00 | 232.00 | 236.00 | 236.00 | 65,247,100 |
| 2022-05-19 | 256.00 | 256.00 | 242.00 | 242.00 | 242.00 | 145,723,700 |
| 2022-05-18 | 264.00 | 270.00 | 252.00 | 260.00 | 260.00 | 62,387,100 |
| 2022-05-17 | 244.00 | 268.00 | 242.00 | 260.00 | 260.00 | 82,118,400 |
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.