Canada markets close in 11 minutes

PT Matahari Department Store Tbk (LPPF.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
1,520.00-65.00 (-4.10%)
At close: 04:11PM WIB
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20241,585.001,595.001,520.001,520.001,520.001,991,700
May 07, 20241,580.001,595.001,570.001,585.001,585.001,683,800
May 06, 20241,580.001,595.001,560.001,575.001,575.001,359,800
May 03, 20241,590.001,595.001,545.001,550.001,550.001,130,400
May 02, 20241,605.001,710.001,545.001,570.001,570.005,511,200
Apr 30, 20241,520.001,595.001,515.001,595.001,595.002,102,500
Apr 29, 20241,505.001,580.001,500.001,520.001,520.002,460,900
Apr 26, 20241,490.001,515.001,425.001,500.001,500.003,620,800
Apr 25, 20241,500.001,520.001,485.001,490.001,490.001,793,000
Apr 24, 20241,500.001,535.001,490.001,490.001,490.003,248,800
Apr 23, 20241,505.001,570.001,500.001,525.001,525.001,717,300
Apr 22, 20241,685.001,695.001,340.001,505.001,505.008,649,600
Apr 22, 2024200 Dividend
Apr 19, 20241,855.001,860.001,730.001,785.001,585.0012,715,600
Apr 18, 20241,860.001,860.001,835.001,850.001,642.725,490,700
Apr 17, 20241,845.001,900.001,845.001,855.001,647.165,315,100
Apr 16, 20241,840.001,885.001,790.001,845.001,638.287,743,300
Apr 05, 20241,830.001,900.001,825.001,870.001,660.488,673,000
Apr 04, 20241,790.001,845.001,775.001,825.001,620.5211,648,900
Apr 03, 20241,755.001,805.001,750.001,770.001,571.687,238,900
Apr 02, 20241,775.001,775.001,750.001,755.001,558.363,253,800
Apr 01, 20241,760.001,785.001,760.001,775.001,576.122,019,200
Mar 28, 20241,760.001,790.001,755.001,760.001,562.801,637,600
Mar 27, 20241,790.001,800.001,755.001,760.001,562.802,447,400
Mar 26, 20241,805.001,805.001,780.001,790.001,589.442,075,000
Mar 25, 20241,820.001,820.001,770.001,785.001,585.002,113,800
Mar 22, 20241,800.001,810.001,770.001,790.001,589.441,725,700
Mar 21, 20241,705.001,830.001,705.001,800.001,598.326,568,400
Mar 20, 20241,700.001,715.001,690.001,695.001,505.081,832,000
Mar 19, 20241,700.001,720.001,685.001,695.001,505.081,236,000
Mar 18, 20241,720.001,740.001,675.001,690.001,500.641,917,700
Mar 15, 20241,750.001,755.001,705.001,705.001,513.962,229,000
Mar 14, 20241,750.001,755.001,720.001,735.001,540.602,935,200
Mar 13, 20241,700.001,765.001,695.001,740.001,545.044,594,500
Mar 08, 20241,700.001,700.001,665.001,700.001,509.523,523,700
Mar 07, 20241,665.001,710.001,665.001,680.001,491.762,886,400
Mar 06, 20241,645.001,675.001,635.001,665.001,478.452,366,100
Mar 05, 20241,700.001,700.001,620.001,650.001,465.134,425,300
Mar 04, 20241,760.001,775.001,665.001,675.001,487.328,884,000
Mar 01, 20241,795.001,805.001,745.001,760.001,562.805,296,600
Feb 29, 20241,840.001,860.001,800.001,800.001,598.322,671,000
Feb 28, 20241,840.001,880.001,800.001,840.001,633.841,748,500
Feb 27, 20241,840.001,885.001,770.001,840.001,633.845,197,900
Feb 26, 20241,905.001,945.001,830.001,835.001,629.403,790,900
Feb 23, 20241,930.001,930.001,885.001,900.001,687.111,158,400
Feb 22, 20241,880.001,915.001,865.001,905.001,691.551,183,400
Feb 21, 20241,890.001,930.001,870.001,875.001,664.921,176,700
Feb 20, 20241,955.001,975.001,855.001,890.001,678.243,449,600
Feb 19, 20241,975.001,980.001,950.001,955.001,735.951,058,500
Feb 16, 20241,965.002,050.001,965.001,970.001,749.271,546,400
Feb 15, 20241,970.001,980.001,945.001,965.001,744.831,044,700
Feb 13, 20241,955.001,980.001,905.001,950.001,731.511,843,300
Feb 12, 20242,000.002,020.001,915.001,955.001,735.953,205,900
Feb 07, 20242,060.002,060.001,985.002,000.001,775.913,348,900
Feb 06, 20242,080.002,100.002,050.002,060.001,829.192,277,100
Feb 05, 20242,090.002,120.002,080.002,080.001,846.95484,900
Feb 02, 20242,130.002,160.002,070.002,080.001,846.951,533,800
Feb 01, 20242,110.002,150.002,100.002,120.001,882.46881,000
Jan 31, 20242,070.002,140.002,050.002,110.001,873.591,329,100
Jan 30, 20242,140.002,160.002,020.002,070.001,838.074,513,200
Jan 29, 20242,070.002,160.002,070.002,140.001,900.221,860,700
Jan 26, 20242,110.002,120.002,070.002,070.001,838.07872,400
Jan 25, 20242,070.002,110.002,070.002,100.001,864.71717,700
Jan 24, 20242,080.002,110.002,050.002,070.001,838.071,277,100
Jan 23, 20242,120.002,120.002,050.002,080.001,846.951,832,800
Jan 22, 20242,060.002,130.002,050.002,100.001,864.712,001,200
Jan 19, 20242,100.002,100.002,040.002,050.001,820.312,196,900
Jan 18, 20242,110.002,140.002,080.002,090.001,855.831,330,300
Jan 17, 20242,160.002,180.002,100.002,110.001,873.593,675,800
Jan 16, 20242,200.002,230.002,160.002,160.001,917.983,711,500
Jan 15, 20242,210.002,260.002,160.002,180.001,935.742,364,100
Jan 12, 20242,200.002,250.002,170.002,210.001,962.383,284,800
Jan 11, 20242,300.002,340.002,190.002,200.001,953.505,353,600
Jan 10, 20242,260.002,410.002,240.002,300.002,042.3011,338,500
Jan 09, 20242,160.002,290.002,130.002,260.002,006.786,160,800
Jan 08, 20242,220.002,260.002,020.002,120.001,882.468,016,000
Jan 05, 20242,130.002,310.002,100.002,220.001,971.269,783,000
Jan 04, 20241,960.002,150.001,960.002,130.001,891.346,310,300
Jan 03, 20241,995.002,020.001,955.001,960.001,740.392,924,700
Jan 02, 20242,010.002,020.001,945.001,990.001,767.032,936,000
Dec 29, 20232,050.002,110.001,960.002,000.001,775.918,945,300
Dec 28, 20231,750.002,060.001,750.002,010.001,784.7912,805,800
Dec 27, 20231,775.001,830.001,710.001,750.001,553.924,726,000
Dec 22, 20231,620.001,920.001,620.001,775.001,576.1216,066,200
Dec 21, 20231,645.001,645.001,600.001,615.001,434.051,989,600
Dec 20, 20231,625.001,690.001,595.001,640.001,456.252,395,600
Dec 19, 20231,580.001,620.001,575.001,600.001,420.732,110,200
Dec 18, 20231,565.001,605.001,555.001,560.001,385.212,186,800
Dec 15, 20231,575.001,640.001,555.001,600.001,420.733,256,000
Dec 14, 20231,535.001,565.001,530.001,540.001,367.452,082,800
Dec 13, 20231,595.001,595.001,535.001,535.001,363.014,247,100
Dec 12, 20231,605.001,620.001,575.001,595.001,416.292,077,600
Dec 11, 20231,640.001,650.001,600.001,600.001,420.732,161,700
Dec 08, 20231,625.001,650.001,580.001,625.001,442.932,627,600
Dec 07, 20231,650.001,650.001,625.001,625.001,442.931,762,200
Dec 06, 20231,630.001,670.001,620.001,635.001,451.812,514,100
Dec 05, 20231,645.001,650.001,610.001,625.001,442.933,451,400
Dec 04, 20231,670.001,680.001,640.001,640.001,456.252,391,400
Dec 01, 20231,670.001,695.001,650.001,660.001,474.013,866,600
Nov 30, 20231,560.001,680.001,560.001,670.001,482.893,835,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...