Matahari Putra Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 342.00 | 384.00 | 330.00 | 352.00 | 352.00 | 363,218,900 |
| 2022-02-07 | 294.00 | 364.00 | 292.00 | 338.00 | 338.00 | 572,615,300 |
| 2022-02-04 | 262.00 | 304.00 | 254.00 | 292.00 | 292.00 | 349,970,100 |
| 2022-02-03 | 302.00 | 314.00 | 266.00 | 266.00 | 266.00 | 217,201,200 |
| 2022-02-02 | 228.00 | 284.00 | 226.00 | 284.00 | 284.00 | 279,530,400 |
| 2022-01-31 | 228.00 | 236.00 | 210.00 | 228.00 | 228.00 | 226,910,900 |
| 2022-01-28 | 186.00 | 240.00 | 186.00 | 224.00 | 224.00 | 862,923,000 |
| 2022-01-27 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 25,730,400 |
| 2022-01-26 | 216.00 | 228.00 | 214.00 | 214.00 | 214.00 | 76,082,000 |
| 2022-01-25 | 236.00 | 238.00 | 228.00 | 228.00 | 228.00 | 26,991,100 |
| 2022-01-24 | 256.00 | 256.00 | 244.00 | 244.00 | 244.00 | 32,073,400 |
| 2022-01-21 | 284.00 | 296.00 | 262.00 | 262.00 | 262.00 | 107,181,200 |
| 2022-01-20 | 254.00 | 280.00 | 244.00 | 280.00 | 280.00 | 87,474,200 |
| 2022-01-19 | 268.00 | 274.00 | 254.00 | 254.00 | 254.00 | 36,213,400 |
| 2022-01-18 | 284.00 | 284.00 | 266.00 | 266.00 | 266.00 | 60,701,900 |
| 2022-01-17 | 296.00 | 302.00 | 274.00 | 284.00 | 284.00 | 44,445,400 |
| 2022-01-14 | 302.00 | 316.00 | 284.00 | 292.00 | 292.00 | 67,284,200 |
| 2022-01-13 | 300.00 | 320.00 | 284.00 | 300.00 | 300.00 | 90,140,300 |
| 2022-01-12 | 318.00 | 320.00 | 304.00 | 304.00 | 304.00 | 66,752,800 |
| 2022-01-11 | 348.00 | 350.00 | 326.00 | 326.00 | 326.00 | 77,731,900 |
| 2022-01-10 | 354.00 | 362.00 | 336.00 | 350.00 | 350.00 | 148,802,900 |
| 2022-01-07 | 384.00 | 386.00 | 360.00 | 360.00 | 360.00 | 81,310,000 |
| 2022-01-06 | 402.00 | 408.00 | 374.00 | 386.00 | 386.00 | 118,790,400 |
| 2022-01-05 | 426.00 | 440.00 | 400.00 | 402.00 | 402.00 | 61,832,500 |
| 2022-01-04 | 430.00 | 434.00 | 420.00 | 426.00 | 426.00 | 26,581,400 |
| 2022-01-03 | 434.00 | 458.00 | 422.00 | 426.00 | 426.00 | 87,689,800 |
| 2021-12-30 | 420.00 | 442.00 | 416.00 | 434.00 | 434.00 | 129,520,500 |
| 2021-12-29 | 422.00 | 426.00 | 412.00 | 420.00 | 420.00 | 30,443,200 |
| 2021-12-28 | 430.00 | 436.00 | 420.00 | 422.00 | 422.00 | 54,795,300 |
| 2021-12-27 | 426.00 | 440.00 | 412.00 | 430.00 | 430.00 | 71,840,000 |
| 2021-12-24 | 452.00 | 452.00 | 426.00 | 426.00 | 426.00 | 58,920,800 |
| 2021-12-23 | 456.00 | 466.00 | 448.00 | 450.00 | 450.00 | 37,771,900 |
| 2021-12-22 | 484.00 | 484.00 | 456.00 | 456.00 | 456.00 | 54,559,900 |
| 2021-12-21 | 468.00 | 478.00 | 456.00 | 470.00 | 470.00 | 74,707,200 |
| 2021-12-20 | 462.00 | 484.00 | 452.00 | 466.00 | 466.00 | 92,738,500 |
| 2021-12-17 | 474.00 | 476.00 | 458.00 | 462.00 | 462.00 | 41,377,600 |
| 2021-12-16 | 492.00 | 498.00 | 464.00 | 474.00 | 474.00 | 60,938,100 |
| 2021-12-15 | 500.00 | 510.00 | 490.00 | 490.00 | 490.00 | 69,405,900 |
| 2021-12-14 | 500.00 | 515.00 | 490.00 | 500.00 | 500.00 | 68,056,300 |
| 2021-12-13 | 515.00 | 550.00 | 500.00 | 500.00 | 500.00 | 214,322,500 |
| 2021-12-10 | 492.00 | 520.00 | 492.00 | 515.00 | 515.00 | 138,768,800 |
| 2021-12-09 | 500.00 | 505.00 | 484.00 | 492.00 | 492.00 | 168,174,300 |
| 2021-12-08 | 515.00 | 540.00 | 496.00 | 500.00 | 500.00 | 115,344,800 |
| 2021-12-07 | 540.00 | 545.00 | 505.00 | 515.00 | 515.00 | 104,177,700 |
| 2021-12-06 | 565.00 | 570.00 | 530.00 | 540.00 | 540.00 | 72,512,600 |
| 2021-12-03 | 590.00 | 595.00 | 555.00 | 565.00 | 565.00 | 95,521,700 |
| 2021-12-02 | 600.00 | 610.00 | 545.00 | 585.00 | 585.00 | 170,190,100 |
| 2021-12-01 | 488.00 | 610.00 | 488.00 | 565.00 | 565.00 | 537,610,200 |
| 2021-11-30 | 462.00 | 510.00 | 452.00 | 488.00 | 488.00 | 290,799,600 |
| 2021-11-29 | 478.00 | 490.00 | 446.00 | 456.00 | 456.00 | 164,370,900 |
| 2021-11-26 | 492.00 | 494.00 | 460.00 | 478.00 | 478.00 | 112,331,900 |
| 2021-11-25 | 492.00 | 498.00 | 482.00 | 492.00 | 492.00 | 77,346,900 |
| 2021-11-24 | 505.00 | 520.00 | 486.00 | 492.00 | 492.00 | 105,863,500 |
| 2021-11-23 | 520.00 | 520.00 | 500.00 | 500.00 | 500.00 | 39,427,900 |
| 2021-11-22 | 535.00 | 545.00 | 510.00 | 515.00 | 515.00 | 31,123,100 |
| 2021-11-19 | 540.00 | 545.00 | 520.00 | 530.00 | 530.00 | 57,257,000 |
| 2021-11-18 | 570.00 | 585.00 | 535.00 | 545.00 | 545.00 | 108,950,300 |
| 2021-11-17 | 515.00 | 570.00 | 496.00 | 565.00 | 565.00 | 157,138,700 |
| 2021-11-16 | 535.00 | 550.00 | 515.00 | 515.00 | 515.00 | 50,001,600 |
| 2021-11-15 | 550.00 | 560.00 | 515.00 | 545.00 | 545.00 | 38,538,400 |
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.