• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.07% Nasdaq Up0.32%

    More On LPPF.JK

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    • Profile
    • Key Statistics
    • SEC Filings
    • Competitors
    • Industry
    • Components

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials

    • Income Statement
    • Balance Sheet
    • Cash Flow

    Matahari Department Store Tbk. (LPPF.JK)

    -Jakarta
    17,525.00 Up 825.00(4.94%) 5:05AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 28, 201516,500.0016,900.0016,050.0016,700.005,108,00016,700.00
    Aug 27, 201515,300.0016,700.0015,300.0016,700.007,336,50016,700.00
    Aug 26, 201514,975.0015,425.0014,700.0014,975.004,925,50014,975.00
    Aug 25, 201515,075.0016,450.0015,075.0015,650.003,005,20015,650.00
    Aug 24, 201515,000.0015,175.0014,300.0014,900.006,426,20014,900.00
    Aug 21, 201516,500.0016,600.0015,400.0015,550.006,907,20015,550.00
    Aug 20, 201516,500.0016,775.0016,500.0016,725.003,680,40016,725.00
    Aug 19, 201517,100.0017,100.0016,575.0016,775.004,554,80016,775.00
    Aug 18, 201517,100.0017,300.0016,900.0017,300.004,509,40017,300.00
    Aug 17, 201517,100.0017,100.0017,100.0017,100.00017,100.00
    Aug 14, 201517,175.0017,375.0016,800.0017,100.002,108,40017,100.00
    Aug 13, 201517,000.0017,550.0016,725.0017,200.0010,406,00017,200.00
    Aug 12, 201518,000.0018,000.0016,650.0016,875.006,472,10016,875.00
    Aug 11, 201518,400.0018,625.0018,250.0018,325.003,519,80018,325.00
    Aug 10, 201518,100.0018,800.0017,900.0018,400.003,963,60018,400.00
    Aug 7, 201518,000.0018,175.0017,875.0018,000.002,626,60018,000.00
    Aug 6, 201518,000.0018,275.0017,875.0018,000.003,822,20018,000.00
    Aug 5, 201517,475.0018,100.0017,475.0018,100.006,672,60018,100.00
    Aug 4, 201517,400.0017,500.0017,375.0017,500.003,691,30017,500.00
    Aug 3, 201517,200.0018,075.0017,125.0017,400.003,233,90017,400.00
    Jul 31, 201517,400.0017,500.0017,275.0017,500.003,763,00017,500.00
    Jul 30, 201517,000.0017,525.0016,950.0017,000.0010,388,00017,000.00
    Jul 29, 201516,775.0017,250.0016,650.0016,725.004,312,50016,725.00
    Jul 28, 201516,950.0016,950.0016,600.0016,775.003,955,40016,775.00
    Jul 27, 201517,300.0017,550.0016,975.0017,050.002,036,70017,050.00
    Jul 24, 201517,500.0017,700.0017,000.0017,300.002,505,30017,300.00
    Jul 23, 201517,900.0018,100.0017,550.0017,650.00857,20017,650.00
    Jul 22, 201517,550.0018,125.0017,175.0018,125.004,171,20018,125.00
    Jul 21, 201517,300.0017,300.0017,300.0017,300.00017,300.00
    Jul 20, 201517,300.0017,300.0017,300.0017,300.00017,300.00
    Jul 17, 201517,300.0017,300.0017,300.0017,300.00017,300.00
    Jul 16, 201517,300.0017,300.0017,300.0017,300.00017,300.00
    Jul 15, 201517,500.0017,625.0017,050.0017,300.002,859,70017,300.00
    Jul 14, 201517,600.0017,625.0017,550.0017,600.005,125,20017,600.00
    Jul 13, 201517,600.0017,600.0016,750.0017,300.001,618,90017,300.00
    Jul 10, 201516,700.0017,600.0016,700.0017,300.004,412,40017,300.00
    Jul 9, 201517,125.0017,150.0016,600.0016,700.002,509,30016,700.00
    Jul 8, 201517,500.0017,600.0017,150.0017,600.004,293,80017,600.00
    Jul 7, 201517,475.0017,600.0017,375.0017,500.003,377,70017,500.00
    Jul 6, 201517,675.0017,675.0017,200.0017,425.002,276,50017,425.00
    Jul 3, 201516,600.0017,775.0016,600.0017,675.003,291,50017,675.00
    Jul 2, 201516,100.0017,050.0016,100.0017,050.007,428,10017,050.00
    Jul 1, 201516,550.0016,675.0015,800.0015,800.002,929,60015,800.00
    Jun 30, 201516,700.0016,975.0016,500.0016,550.005,905,20016,550.00
    Jun 29, 201516,800.0017,025.0016,600.0016,700.002,563,10016,700.00
    Jun 26, 201516,625.0016,800.0016,575.0016,800.002,345,90016,800.00
    Jun 25, 201516,525.0016,775.0016,500.0016,625.006,662,90016,625.00
    Jun 24, 201517,200.0017,400.0016,700.0016,975.001,777,90016,975.00
    Jun 23, 201517,400.0017,500.0017,300.0017,400.001,999,90017,400.00
    Jun 22, 201517,200.0017,400.0017,050.0017,400.00729,10017,400.00
    Jun 19, 201517,350.0017,525.0017,175.0017,500.002,080,60017,500.00
    Jun 18, 201516,600.0017,250.0016,575.0017,250.002,791,60017,250.00
    Jun 17, 201516,575.0016,825.0016,450.0016,550.003,611,40016,550.00
    Jun 16, 201516,700.0017,000.0016,350.0016,350.003,772,20016,350.00
    Jun 15, 201517,100.0017,100.0016,325.0016,325.002,018,20016,325.00
    Jun 12, 201518,000.0018,000.0016,750.0017,000.003,242,40017,000.00
    Jun 11, 201517,500.0017,700.0016,475.0017,675.004,361,50017,675.00
    Jun 10, 201517,200.0017,300.0016,350.0016,400.003,380,00016,400.00
    Jun 9, 201516,325.0016,800.0015,800.0016,800.005,960,60016,800.00
    Jun 8, 201517,200.0017,275.0016,325.0016,325.003,598,30016,325.00
    Jun 8, 2015291.799988 Dividend
    Jun 5, 201517,600.0017,600.0017,050.0017,500.004,136,20017,208.20
    Jun 4, 201517,325.0017,800.0017,325.0017,350.004,624,20017,060.70
    Jun 3, 201517,250.0017,525.0017,175.0017,375.005,882,10017,085.28
    Jun 2, 201517,325.0017,325.0017,325.0017,325.00017,036.12
    Jun 1, 201517,400.0017,525.0017,175.0017,325.003,230,10017,036.12
    May 29, 201517,400.0017,975.0017,150.0017,450.0018,353,40017,159.03
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in IDR.