Matahari Putra Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 230.00 | 258.00 | 226.00 | 244.00 | 244.00 | 123,840,400 |
| 2022-05-12 | 256.00 | 260.00 | 242.00 | 242.00 | 242.00 | 34,797,600 |
| 2022-05-11 | 278.00 | 284.00 | 260.00 | 260.00 | 260.00 | 68,338,300 |
| 2022-05-10 | 300.00 | 302.00 | 278.00 | 278.00 | 278.00 | 90,251,600 |
| 2022-05-09 | 320.00 | 326.00 | 298.00 | 298.00 | 298.00 | 83,090,600 |
| 2022-04-28 | 318.00 | 334.00 | 312.00 | 320.00 | 320.00 | 50,726,500 |
| 2022-04-27 | 330.00 | 334.00 | 312.00 | 318.00 | 318.00 | 55,630,200 |
| 2022-04-26 | 306.00 | 340.00 | 306.00 | 330.00 | 330.00 | 104,930,700 |
| 2022-04-25 | 324.00 | 326.00 | 302.00 | 306.00 | 306.00 | 61,987,900 |
| 2022-04-22 | 336.00 | 338.00 | 322.00 | 324.00 | 324.00 | 36,507,000 |
| 2022-04-21 | 336.00 | 340.00 | 322.00 | 336.00 | 336.00 | 72,033,700 |
| 2022-04-20 | 356.00 | 366.00 | 330.00 | 330.00 | 330.00 | 140,837,800 |
| 2022-04-19 | 380.00 | 384.00 | 354.00 | 354.00 | 354.00 | 140,509,800 |
| 2022-04-18 | 386.00 | 394.00 | 376.00 | 378.00 | 378.00 | 85,260,400 |
| 2022-04-14 | 386.00 | 400.00 | 384.00 | 386.00 | 386.00 | 194,984,600 |
| 2022-04-13 | 378.00 | 392.00 | 372.00 | 384.00 | 384.00 | 240,926,500 |
| 2022-04-12 | 376.00 | 384.00 | 358.00 | 378.00 | 378.00 | 238,673,900 |
| 2022-04-11 | 410.00 | 416.00 | 380.00 | 380.00 | 380.00 | 294,381,900 |
| 2022-04-08 | 390.00 | 416.00 | 390.00 | 408.00 | 408.00 | 440,731,000 |
| 2022-04-07 | 376.00 | 396.00 | 364.00 | 388.00 | 388.00 | 195,360,900 |
| 2022-04-06 | 400.00 | 404.00 | 374.00 | 376.00 | 376.00 | 137,954,800 |
| 2022-04-05 | 376.00 | 404.00 | 374.00 | 398.00 | 398.00 | 209,810,500 |
| 2022-04-04 | 380.00 | 394.00 | 372.00 | 376.00 | 376.00 | 102,405,100 |
| 2022-04-01 | 406.00 | 408.00 | 376.00 | 378.00 | 378.00 | 236,829,300 |
| 2022-03-31 | 432.00 | 434.00 | 400.00 | 404.00 | 404.00 | 272,704,200 |
| 2022-03-30 | 432.00 | 450.00 | 424.00 | 430.00 | 430.00 | 284,968,000 |
| 2022-03-29 | 434.00 | 444.00 | 422.00 | 432.00 | 432.00 | 227,603,300 |
| 2022-03-28 | 410.00 | 432.00 | 408.00 | 430.00 | 430.00 | 280,652,300 |
| 2022-03-25 | 408.00 | 428.00 | 402.00 | 406.00 | 406.00 | 332,274,200 |
| 2022-03-24 | 418.00 | 430.00 | 400.00 | 402.00 | 402.00 | 224,751,900 |
| 2022-03-23 | 424.00 | 440.00 | 418.00 | 418.00 | 418.00 | 250,710,700 |
| 2022-03-22 | 418.00 | 438.00 | 404.00 | 424.00 | 424.00 | 374,177,000 |
| 2022-03-21 | 372.00 | 426.00 | 372.00 | 414.00 | 414.00 | 546,428,300 |
| 2022-03-18 | 388.00 | 408.00 | 366.00 | 372.00 | 372.00 | 571,045,200 |
| 2022-03-17 | 318.00 | 390.00 | 316.00 | 384.00 | 384.00 | 618,106,500 |
| 2022-03-16 | 312.00 | 324.00 | 300.00 | 314.00 | 314.00 | 124,201,200 |
| 2022-03-15 | 324.00 | 344.00 | 302.00 | 308.00 | 308.00 | 336,212,800 |
| 2022-03-14 | 354.00 | 354.00 | 320.00 | 324.00 | 324.00 | 310,802,600 |
| 2022-03-11 | 302.00 | 354.00 | 300.00 | 342.00 | 342.00 | 755,304,700 |
| 2022-03-10 | 266.00 | 322.00 | 264.00 | 298.00 | 298.00 | 607,260,600 |
| 2022-03-09 | 252.00 | 266.00 | 252.00 | 264.00 | 264.00 | 72,121,200 |
| 2022-03-08 | 242.00 | 280.00 | 232.00 | 252.00 | 252.00 | 218,292,600 |
| 2022-03-07 | 256.00 | 258.00 | 240.00 | 240.00 | 240.00 | 56,111,900 |
| 2022-03-04 | 276.00 | 276.00 | 254.00 | 256.00 | 256.00 | 59,264,100 |
| 2022-03-02 | 284.00 | 290.00 | 266.00 | 272.00 | 272.00 | 63,629,500 |
| 2022-03-01 | 270.00 | 286.00 | 270.00 | 284.00 | 284.00 | 80,758,400 |
| 2022-02-25 | 266.00 | 282.00 | 260.00 | 268.00 | 268.00 | 109,125,500 |
| 2022-02-24 | 282.00 | 284.00 | 264.00 | 266.00 | 266.00 | 107,670,800 |
| 2022-02-23 | 276.00 | 286.00 | 276.00 | 282.00 | 282.00 | 104,943,100 |
| 2022-02-22 | 302.00 | 304.00 | 270.00 | 276.00 | 276.00 | 281,570,900 |
| 2022-02-21 | 306.00 | 312.00 | 286.00 | 286.00 | 286.00 | 143,161,000 |
| 2022-02-18 | 318.00 | 322.00 | 306.00 | 306.00 | 306.00 | 65,516,400 |
| 2022-02-17 | 314.00 | 320.00 | 302.00 | 316.00 | 316.00 | 87,762,500 |
| 2022-02-16 | 294.00 | 314.00 | 294.00 | 312.00 | 312.00 | 141,573,600 |
| 2022-02-15 | 292.00 | 310.00 | 276.00 | 290.00 | 290.00 | 126,426,400 |
| 2022-02-14 | 312.00 | 316.00 | 292.00 | 292.00 | 292.00 | 70,535,900 |
| 2022-02-11 | 306.00 | 326.00 | 300.00 | 312.00 | 312.00 | 181,002,700 |
| 2022-02-10 | 324.00 | 336.00 | 306.00 | 306.00 | 306.00 | 165,642,800 |
| 2022-02-09 | 354.00 | 364.00 | 328.00 | 328.00 | 328.00 | 160,837,700 |
| 2022-02-08 | 342.00 | 384.00 | 330.00 | 352.00 | 352.00 | 363,218,900 |
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.