Matahari Department Store Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 4,060.00 | 4,270.00 | 4,000.00 | 4,000.00 | 2,234.89 | 14,912,600 |
| 2021-11-12 | 4,040.00 | 4,080.00 | 4,010.00 | 4,060.00 | 2,268.41 | 8,157,100 |
| 2021-11-11 | 4,100.00 | 4,140.00 | 3,900.00 | 4,040.00 | 2,257.23 | 11,668,800 |
| 2021-11-10 | 3,800.00 | 4,190.00 | 3,790.00 | 4,160.00 | 2,268.41 | 33,055,500 |
| 2021-11-09 | 3,700.00 | 3,840.00 | 3,650.00 | 3,800.00 | 2,072.10 | 13,473,400 |
| 2021-11-08 | 3,500.00 | 3,660.00 | 3,470.00 | 3,660.00 | 1,995.76 | 5,498,500 |
| 2021-11-05 | 3,460.00 | 3,550.00 | 3,410.00 | 3,460.00 | 1,886.71 | 4,083,200 |
| 2021-11-04 | 3,470.00 | 3,590.00 | 3,400.00 | 3,460.00 | 1,886.71 | 8,301,600 |
| 2021-11-03 | 3,140.00 | 3,530.00 | 3,120.00 | 3,400.00 | 1,853.99 | 15,161,500 |
| 2021-11-02 | 3,070.00 | 3,160.00 | 3,040.00 | 3,100.00 | 1,690.40 | 5,132,900 |
| 2021-11-01 | 3,050.00 | 3,090.00 | 3,020.00 | 3,070.00 | 1,674.04 | 2,903,700 |
| 2021-10-29 | 3,050.00 | 3,300.00 | 2,990.00 | 3,050.00 | 1,663.14 | 5,786,000 |
| 2021-10-28 | 3,000.00 | 3,070.00 | 2,910.00 | 3,040.00 | 1,657.68 | 5,173,900 |
| 2021-10-27 | 3,050.00 | 3,070.00 | 2,970.00 | 3,000.00 | 1,635.87 | 2,282,000 |
| 2021-10-26 | 3,050.00 | 3,140.00 | 3,020.00 | 3,050.00 | 1,663.14 | 4,814,500 |
| 2021-10-25 | 3,040.00 | 3,100.00 | 3,010.00 | 3,050.00 | 1,663.14 | 2,380,300 |
| 2021-10-22 | 3,080.00 | 3,100.00 | 2,950.00 | 3,030.00 | 1,652.23 | 4,974,500 |
| 2021-10-21 | 2,940.00 | 3,160.00 | 2,930.00 | 3,080.00 | 1,679.50 | 11,280,600 |
| 2021-10-19 | 2,790.00 | 2,950.00 | 2,790.00 | 2,910.00 | 1,586.80 | 10,027,600 |
| 2021-10-18 | 2,680.00 | 2,820.00 | 2,670.00 | 2,780.00 | 1,515.91 | 7,168,800 |
| 2021-10-15 | 2,720.00 | 2,740.00 | 2,670.00 | 2,680.00 | 1,461.38 | 2,183,300 |
| 2021-10-14 | 2,750.00 | 2,760.00 | 2,670.00 | 2,720.00 | 1,483.19 | 2,481,700 |
← NewerPage 21 of 21 · 1,222 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 250.0000 IDR |
| 2025-04-22 | 300.0000 IDR |
| 2024-04-22 | 200.0000 IDR |
| 2023-04-10 | 525.0000 IDR |
| 2022-04-14 | 250.0000 IDR |
| 2021-11-11 | 100.0000 IDR |
| 2019-05-08 | 333.1973 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.