Matahari Department Store Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1,750.00 | 1,760.00 | 1,700.00 | 1,735.00 | 1,511.42 | 2,031,000 |
| 2025-11-10 | 1,740.00 | 1,755.00 | 1,725.00 | 1,750.00 | 1,524.48 | 1,467,500 |
| 2025-11-07 | 1,735.00 | 1,745.00 | 1,705.00 | 1,740.00 | 1,515.77 | 1,107,000 |
| 2025-11-06 | 1,720.00 | 1,770.00 | 1,720.00 | 1,735.00 | 1,511.42 | 2,491,300 |
| 2025-11-05 | 1,710.00 | 1,770.00 | 1,690.00 | 1,720.00 | 1,498.35 | 2,531,600 |
| 2025-11-04 | 1,705.00 | 1,725.00 | 1,695.00 | 1,710.00 | 1,489.64 | 2,819,500 |
| 2025-11-03 | 1,700.00 | 1,725.00 | 1,690.00 | 1,705.00 | 1,485.28 | 1,921,100 |
| 2025-10-31 | 1,660.00 | 1,695.00 | 1,635.00 | 1,685.00 | 1,467.86 | 3,407,100 |
| 2025-10-30 | 1,655.00 | 1,660.00 | 1,605.00 | 1,660.00 | 1,446.08 | 7,636,700 |
| 2025-10-29 | 1,700.00 | 1,725.00 | 1,695.00 | 1,705.00 | 1,485.28 | 2,129,400 |
| 2025-10-28 | 1,710.00 | 1,715.00 | 1,685.00 | 1,695.00 | 1,476.57 | 2,146,900 |
| 2025-10-27 | 1,695.00 | 1,720.00 | 1,665.00 | 1,685.00 | 1,467.86 | 2,460,900 |
| 2025-10-24 | 1,710.00 | 1,725.00 | 1,675.00 | 1,690.00 | 1,472.22 | 2,028,400 |
| 2025-10-23 | 1,650.00 | 1,740.00 | 1,640.00 | 1,710.00 | 1,489.64 | 5,212,200 |
← NewerPage 5 of 5 · 254 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.