PT Matahari Department Store Tbk (LPPF.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:11PM WIB
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,490.00 | 1,515.00 | 1,425.00 | 1,500.00 | 1,500.00 | 3,620,800 |
| 25 Apr 2024 | 1,500.00 | 1,520.00 | 1,485.00 | 1,490.00 | 1,490.00 | 1,793,000 |
| 24 Apr 2024 | 1,500.00 | 1,535.00 | 1,490.00 | 1,490.00 | 1,490.00 | 3,248,800 |
| 23 Apr 2024 | 1,505.00 | 1,570.00 | 1,500.00 | 1,525.00 | 1,525.00 | 1,717,300 |
| 22 Apr 2024 | 1,685.00 | 1,695.00 | 1,340.00 | 1,505.00 | 1,505.00 | 8,649,600 |
| 22 Apr 2024 | 200 Dividend | |||||
| 19 Apr 2024 | 1,855.00 | 1,860.00 | 1,730.00 | 1,785.00 | 1,585.00 | 12,715,600 |
| 18 Apr 2024 | 1,860.00 | 1,860.00 | 1,835.00 | 1,850.00 | 1,642.72 | 5,490,700 |
| 17 Apr 2024 | 1,845.00 | 1,900.00 | 1,845.00 | 1,855.00 | 1,647.16 | 5,315,100 |
| 16 Apr 2024 | 1,840.00 | 1,885.00 | 1,790.00 | 1,845.00 | 1,638.28 | 7,743,300 |
| 05 Apr 2024 | 1,830.00 | 1,900.00 | 1,825.00 | 1,870.00 | 1,660.48 | 8,673,000 |
| 04 Apr 2024 | 1,790.00 | 1,845.00 | 1,775.00 | 1,825.00 | 1,620.52 | 11,648,900 |
| 03 Apr 2024 | 1,755.00 | 1,805.00 | 1,750.00 | 1,770.00 | 1,571.68 | 7,238,900 |
| 02 Apr 2024 | 1,775.00 | 1,775.00 | 1,750.00 | 1,755.00 | 1,558.36 | 3,253,800 |
| 01 Apr 2024 | 1,760.00 | 1,785.00 | 1,760.00 | 1,775.00 | 1,576.12 | 2,019,200 |
| 28 Mar 2024 | 1,760.00 | 1,790.00 | 1,755.00 | 1,760.00 | 1,562.80 | 1,637,600 |
| 27 Mar 2024 | 1,790.00 | 1,800.00 | 1,755.00 | 1,760.00 | 1,562.80 | 2,447,400 |
| 26 Mar 2024 | 1,805.00 | 1,805.00 | 1,780.00 | 1,790.00 | 1,589.44 | 2,075,000 |
| 25 Mar 2024 | 1,820.00 | 1,820.00 | 1,770.00 | 1,785.00 | 1,585.00 | 2,113,800 |
| 22 Mar 2024 | 1,800.00 | 1,810.00 | 1,770.00 | 1,790.00 | 1,589.44 | 1,725,700 |
| 21 Mar 2024 | 1,705.00 | 1,830.00 | 1,705.00 | 1,800.00 | 1,598.32 | 6,568,400 |
| 20 Mar 2024 | 1,700.00 | 1,715.00 | 1,690.00 | 1,695.00 | 1,505.08 | 1,832,000 |
| 19 Mar 2024 | 1,700.00 | 1,720.00 | 1,685.00 | 1,695.00 | 1,505.08 | 1,236,000 |
| 18 Mar 2024 | 1,720.00 | 1,740.00 | 1,675.00 | 1,690.00 | 1,500.64 | 1,917,700 |
| 15 Mar 2024 | 1,750.00 | 1,755.00 | 1,705.00 | 1,705.00 | 1,513.96 | 2,229,000 |
| 14 Mar 2024 | 1,750.00 | 1,755.00 | 1,720.00 | 1,735.00 | 1,540.60 | 2,935,200 |
| 13 Mar 2024 | 1,700.00 | 1,765.00 | 1,695.00 | 1,740.00 | 1,545.04 | 4,594,500 |
| 08 Mar 2024 | 1,700.00 | 1,700.00 | 1,665.00 | 1,700.00 | 1,509.52 | 3,523,700 |
| 07 Mar 2024 | 1,665.00 | 1,710.00 | 1,665.00 | 1,680.00 | 1,491.76 | 2,886,400 |
| 06 Mar 2024 | 1,645.00 | 1,675.00 | 1,635.00 | 1,665.00 | 1,478.45 | 2,366,100 |
| 05 Mar 2024 | 1,700.00 | 1,700.00 | 1,620.00 | 1,650.00 | 1,465.13 | 4,425,300 |
| 04 Mar 2024 | 1,760.00 | 1,775.00 | 1,665.00 | 1,675.00 | 1,487.32 | 8,884,000 |
| 01 Mar 2024 | 1,795.00 | 1,805.00 | 1,745.00 | 1,760.00 | 1,562.80 | 5,296,600 |
| 29 Feb 2024 | 1,840.00 | 1,860.00 | 1,800.00 | 1,800.00 | 1,598.32 | 2,671,000 |
| 28 Feb 2024 | 1,840.00 | 1,880.00 | 1,800.00 | 1,840.00 | 1,633.84 | 1,748,500 |
| 27 Feb 2024 | 1,840.00 | 1,885.00 | 1,770.00 | 1,840.00 | 1,633.84 | 5,197,900 |
| 26 Feb 2024 | 1,905.00 | 1,945.00 | 1,830.00 | 1,835.00 | 1,629.40 | 3,790,900 |
| 23 Feb 2024 | 1,930.00 | 1,930.00 | 1,885.00 | 1,900.00 | 1,687.11 | 1,158,400 |
| 22 Feb 2024 | 1,880.00 | 1,915.00 | 1,865.00 | 1,905.00 | 1,691.55 | 1,183,400 |
| 21 Feb 2024 | 1,890.00 | 1,930.00 | 1,870.00 | 1,875.00 | 1,664.92 | 1,176,700 |
| 20 Feb 2024 | 1,955.00 | 1,975.00 | 1,855.00 | 1,890.00 | 1,678.24 | 3,449,600 |
| 19 Feb 2024 | 1,975.00 | 1,980.00 | 1,950.00 | 1,955.00 | 1,735.95 | 1,058,500 |
| 16 Feb 2024 | 1,965.00 | 2,050.00 | 1,965.00 | 1,970.00 | 1,749.27 | 1,546,400 |
| 15 Feb 2024 | 1,970.00 | 1,980.00 | 1,945.00 | 1,965.00 | 1,744.83 | 1,044,700 |
| 13 Feb 2024 | 1,955.00 | 1,980.00 | 1,905.00 | 1,950.00 | 1,731.51 | 1,843,300 |
| 12 Feb 2024 | 2,000.00 | 2,020.00 | 1,915.00 | 1,955.00 | 1,735.95 | 3,205,900 |
| 07 Feb 2024 | 2,060.00 | 2,060.00 | 1,985.00 | 2,000.00 | 1,775.91 | 3,348,900 |
| 06 Feb 2024 | 2,080.00 | 2,100.00 | 2,050.00 | 2,060.00 | 1,829.19 | 2,277,100 |
| 05 Feb 2024 | 2,090.00 | 2,120.00 | 2,080.00 | 2,080.00 | 1,846.95 | 484,900 |
| 02 Feb 2024 | 2,130.00 | 2,160.00 | 2,070.00 | 2,080.00 | 1,846.95 | 1,533,800 |
| 01 Feb 2024 | 2,110.00 | 2,150.00 | 2,100.00 | 2,120.00 | 1,882.46 | 881,000 |
| 31 Jan 2024 | 2,070.00 | 2,140.00 | 2,050.00 | 2,110.00 | 1,873.59 | 1,329,100 |
| 30 Jan 2024 | 2,140.00 | 2,160.00 | 2,020.00 | 2,070.00 | 1,838.07 | 4,513,200 |
| 29 Jan 2024 | 2,070.00 | 2,160.00 | 2,070.00 | 2,140.00 | 1,900.22 | 1,860,700 |
| 26 Jan 2024 | 2,110.00 | 2,120.00 | 2,070.00 | 2,070.00 | 1,838.07 | 872,400 |
| 25 Jan 2024 | 2,070.00 | 2,110.00 | 2,070.00 | 2,100.00 | 1,864.71 | 717,700 |
| 24 Jan 2024 | 2,080.00 | 2,110.00 | 2,050.00 | 2,070.00 | 1,838.07 | 1,277,100 |
| 23 Jan 2024 | 2,120.00 | 2,120.00 | 2,050.00 | 2,080.00 | 1,846.95 | 1,832,800 |
| 22 Jan 2024 | 2,060.00 | 2,130.00 | 2,050.00 | 2,100.00 | 1,864.71 | 2,001,200 |
| 19 Jan 2024 | 2,100.00 | 2,100.00 | 2,040.00 | 2,050.00 | 1,820.31 | 2,196,900 |
| 18 Jan 2024 | 2,110.00 | 2,140.00 | 2,080.00 | 2,090.00 | 1,855.83 | 1,330,300 |
| 17 Jan 2024 | 2,160.00 | 2,180.00 | 2,100.00 | 2,110.00 | 1,873.59 | 3,675,800 |
| 16 Jan 2024 | 2,200.00 | 2,230.00 | 2,160.00 | 2,160.00 | 1,917.98 | 3,711,500 |
| 15 Jan 2024 | 2,210.00 | 2,260.00 | 2,160.00 | 2,180.00 | 1,935.74 | 2,364,100 |
| 12 Jan 2024 | 2,200.00 | 2,250.00 | 2,170.00 | 2,210.00 | 1,962.38 | 3,284,800 |
| 11 Jan 2024 | 2,300.00 | 2,340.00 | 2,190.00 | 2,200.00 | 1,953.50 | 5,353,600 |
| 10 Jan 2024 | 2,260.00 | 2,410.00 | 2,240.00 | 2,300.00 | 2,042.30 | 11,338,500 |
| 09 Jan 2024 | 2,160.00 | 2,290.00 | 2,130.00 | 2,260.00 | 2,006.78 | 6,160,800 |
| 08 Jan 2024 | 2,220.00 | 2,260.00 | 2,020.00 | 2,120.00 | 1,882.46 | 8,016,000 |
| 05 Jan 2024 | 2,130.00 | 2,310.00 | 2,100.00 | 2,220.00 | 1,971.26 | 9,783,000 |
| 04 Jan 2024 | 1,960.00 | 2,150.00 | 1,960.00 | 2,130.00 | 1,891.34 | 6,310,300 |
| 03 Jan 2024 | 1,995.00 | 2,020.00 | 1,955.00 | 1,960.00 | 1,740.39 | 2,924,700 |
| 02 Jan 2024 | 2,010.00 | 2,020.00 | 1,945.00 | 1,990.00 | 1,767.03 | 2,936,000 |
| 29 Dec 2023 | 2,050.00 | 2,110.00 | 1,960.00 | 2,000.00 | 1,775.91 | 8,945,300 |
| 28 Dec 2023 | 1,750.00 | 2,060.00 | 1,750.00 | 2,010.00 | 1,784.79 | 12,805,800 |
| 27 Dec 2023 | 1,775.00 | 1,830.00 | 1,710.00 | 1,750.00 | 1,553.92 | 4,726,000 |
| 22 Dec 2023 | 1,620.00 | 1,920.00 | 1,620.00 | 1,775.00 | 1,576.12 | 16,066,200 |
| 21 Dec 2023 | 1,645.00 | 1,645.00 | 1,600.00 | 1,615.00 | 1,434.05 | 1,989,600 |
| 20 Dec 2023 | 1,625.00 | 1,690.00 | 1,595.00 | 1,640.00 | 1,456.25 | 2,395,600 |
| 19 Dec 2023 | 1,580.00 | 1,620.00 | 1,575.00 | 1,600.00 | 1,420.73 | 2,110,200 |
| 18 Dec 2023 | 1,565.00 | 1,605.00 | 1,555.00 | 1,560.00 | 1,385.21 | 2,186,800 |
| 15 Dec 2023 | 1,575.00 | 1,640.00 | 1,555.00 | 1,600.00 | 1,420.73 | 3,256,000 |
| 14 Dec 2023 | 1,535.00 | 1,565.00 | 1,530.00 | 1,540.00 | 1,367.45 | 2,082,800 |
| 13 Dec 2023 | 1,595.00 | 1,595.00 | 1,535.00 | 1,535.00 | 1,363.01 | 4,247,100 |
| 12 Dec 2023 | 1,605.00 | 1,620.00 | 1,575.00 | 1,595.00 | 1,416.29 | 2,077,600 |
| 11 Dec 2023 | 1,640.00 | 1,650.00 | 1,600.00 | 1,600.00 | 1,420.73 | 2,161,700 |
| 08 Dec 2023 | 1,625.00 | 1,650.00 | 1,580.00 | 1,625.00 | 1,442.93 | 2,627,600 |
| 07 Dec 2023 | 1,650.00 | 1,650.00 | 1,625.00 | 1,625.00 | 1,442.93 | 1,762,200 |
| 06 Dec 2023 | 1,630.00 | 1,670.00 | 1,620.00 | 1,635.00 | 1,451.81 | 2,514,100 |
| 05 Dec 2023 | 1,645.00 | 1,650.00 | 1,610.00 | 1,625.00 | 1,442.93 | 3,451,400 |
| 04 Dec 2023 | 1,670.00 | 1,680.00 | 1,640.00 | 1,640.00 | 1,456.25 | 2,391,400 |
| 01 Dec 2023 | 1,670.00 | 1,695.00 | 1,650.00 | 1,660.00 | 1,474.01 | 3,866,600 |
| 30 Nov 2023 | 1,560.00 | 1,680.00 | 1,560.00 | 1,670.00 | 1,482.89 | 3,835,600 |
| 29 Nov 2023 | 1,710.00 | 1,715.00 | 1,670.00 | 1,680.00 | 1,491.76 | 2,456,600 |
| 28 Nov 2023 | 1,690.00 | 1,745.00 | 1,675.00 | 1,710.00 | 1,518.40 | 3,527,300 |
| 27 Nov 2023 | 1,715.00 | 1,725.00 | 1,690.00 | 1,690.00 | 1,500.64 | 2,746,900 |
| 24 Nov 2023 | 1,700.00 | 1,735.00 | 1,690.00 | 1,710.00 | 1,518.40 | 4,280,200 |
| 23 Nov 2023 | 1,680.00 | 1,710.00 | 1,670.00 | 1,695.00 | 1,505.08 | 2,349,400 |
| 22 Nov 2023 | 1,730.00 | 1,765.00 | 1,660.00 | 1,680.00 | 1,491.76 | 6,810,700 |
| 21 Nov 2023 | 1,705.00 | 1,740.00 | 1,695.00 | 1,730.00 | 1,536.16 | 6,068,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.