Matahari Putra Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 112.00 | 112.00 | 103.00 | 106.00 | 106.00 | 165,249,700 |
| 2024-10-31 | 112.00 | 113.00 | 102.00 | 111.00 | 111.00 | 268,465,100 |
| 2024-10-30 | 94.000 | 116.00 | 94.000 | 111.00 | 111.00 | 859,970,500 |
| 2024-10-29 | 86.000 | 94.000 | 86.000 | 94.000 | 94.000 | 353,456,700 |
| 2024-10-28 | 81.000 | 92.000 | 81.000 | 86.000 | 86.000 | 313,255,900 |
| 2024-10-25 | 90.000 | 93.000 | 79.000 | 83.000 | 83.000 | 270,357,800 |
| 2024-10-24 | 75.000 | 94.000 | 75.000 | 89.000 | 89.000 | 652,043,400 |
| 2024-10-23 | 74.000 | 78.000 | 71.000 | 75.000 | 75.000 | 143,718,400 |
| 2024-10-22 | 71.000 | 76.000 | 69.000 | 73.000 | 73.000 | 158,801,000 |
| 2024-10-21 | 76.000 | 84.000 | 71.000 | 74.000 | 74.000 | 375,059,900 |
| 2024-10-18 | 60.000 | 78.000 | 57.000 | 77.000 | 77.000 | 744,711,500 |
| 2024-10-17 | 56.000 | 60.000 | 55.000 | 59.000 | 59.000 | 183,980,400 |
| 2024-10-16 | 58.000 | 58.000 | 55.000 | 55.000 | 55.000 | 88,214,900 |
| 2024-10-15 | 51.000 | 60.000 | 51.000 | 57.000 | 57.000 | 347,724,500 |
| 2024-10-14 | 52.000 | 52.000 | 51.000 | 51.000 | 51.000 | 9,688,800 |
| 2024-10-11 | 51.000 | 52.000 | 50.000 | 52.000 | 52.000 | 22,672,900 |
| 2024-10-10 | 51.000 | 51.000 | 50.000 | 50.000 | 50.000 | 10,506,300 |
| 2024-10-09 | 52.000 | 52.000 | 50.000 | 50.000 | 50.000 | 15,334,400 |
| 2024-10-08 | 51.000 | 52.000 | 51.000 | 51.000 | 51.000 | 11,419,500 |
| 2024-10-07 | 50.000 | 52.000 | 50.000 | 51.000 | 51.000 | 46,297,300 |
| 2024-10-04 | 52.000 | 52.000 | 50.000 | 50.000 | 50.000 | 46,811,000 |
| 2024-10-03 | 52.000 | 52.000 | 51.000 | 51.000 | 51.000 | 8,144,800 |
| 2024-10-02 | 52.000 | 53.000 | 51.000 | 51.000 | 51.000 | 19,806,200 |
| 2024-10-01 | 52.000 | 53.000 | 51.000 | 52.000 | 52.000 | 17,025,500 |
| 2024-09-30 | 53.000 | 54.000 | 52.000 | 52.000 | 52.000 | 21,081,500 |
| 2024-09-27 | 54.000 | 54.000 | 52.000 | 53.000 | 53.000 | 30,711,800 |
| 2024-09-26 | 53.000 | 54.000 | 52.000 | 53.000 | 53.000 | 21,396,600 |
| 2024-09-25 | 53.000 | 53.000 | 52.000 | 52.000 | 52.000 | 9,937,000 |
| 2024-09-24 | 53.000 | 55.000 | 52.000 | 53.000 | 53.000 | 43,808,900 |
| 2024-09-23 | 53.000 | 55.000 | 52.000 | 53.000 | 53.000 | 56,057,600 |
| 2024-09-20 | 52.000 | 57.000 | 51.000 | 52.000 | 52.000 | 247,508,300 |
| 2024-09-19 | 52.000 | 52.000 | 51.000 | 52.000 | 52.000 | 7,306,700 |
| 2024-09-18 | 51.000 | 53.000 | 50.000 | 51.000 | 51.000 | 17,994,600 |
| 2024-09-17 | 52.000 | 52.000 | 50.000 | 51.000 | 51.000 | 7,202,400 |
| 2024-09-13 | 50.000 | 53.000 | 50.000 | 51.000 | 51.000 | 63,466,800 |
| 2024-09-12 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 12,506,100 |
| 2024-09-11 | 51.000 | 53.000 | 50.000 | 50.000 | 50.000 | 34,336,200 |
| 2024-09-10 | 53.000 | 53.000 | 50.000 | 51.000 | 51.000 | 53,680,900 |
| 2024-09-09 | 50.000 | 54.000 | 50.000 | 52.000 | 52.000 | 157,780,400 |
| 2024-09-06 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 3,123,800 |
| 2024-09-05 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 6,631,000 |
| 2024-09-04 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 6,284,300 |
| 2024-09-03 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 7,800,200 |
| 2024-09-02 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 2,894,400 |
| 2024-08-30 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 23,128,200 |
| 2024-08-29 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 56,870,000 |
| 2024-08-28 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 12,743,900 |
| 2024-08-27 | 52.000 | 52.000 | 50.000 | 50.000 | 50.000 | 125,688,300 |
| 2024-08-26 | 52.000 | 53.000 | 51.000 | 51.000 | 51.000 | 46,101,700 |
| 2024-08-23 | 51.000 | 53.000 | 51.000 | 52.000 | 52.000 | 54,730,500 |
| 2024-08-22 | 55.000 | 56.000 | 51.000 | 51.000 | 51.000 | 180,205,900 |
| 2024-08-21 | 50.000 | 62.000 | 50.000 | 55.000 | 55.000 | 828,298,600 |
| 2024-08-20 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,644,100 |
| 2024-08-19 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,154,400 |
| 2024-08-16 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 238,100 |
| 2024-08-15 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 448,500 |
| 2024-08-14 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 245,800 |
| 2024-08-13 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,252,900 |
| 2024-08-12 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 143,400 |
| 2024-08-09 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,527,400 |
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.