Dow Down0.22% Nasdaq Up0.14%

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
16,650.00 Down 350.00(2.06%) Aug 22, 5:06AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 22, 201416,650.0017,100.0016,275.0016,650.003,400,60016,650.00
Aug 21, 201417,000.0018,000.0016,275.0017,000.003,478,20017,000.00
Aug 20, 201416,450.0016,525.0016,000.0016,450.002,836,30016,450.00
Aug 19, 201416,225.0016,575.0016,175.0016,225.003,720,10016,225.00
Aug 18, 201416,300.0016,325.0016,175.0016,300.002,549,20016,300.00
Aug 15, 201416,200.0016,250.0015,950.0016,200.001,449,30016,200.00
Aug 14, 201416,250.0016,675.0015,800.0016,250.0011,192,00016,250.00
Aug 13, 201415,975.0016,000.0015,000.0015,975.008,382,60015,975.00
Aug 12, 201415,000.0015,050.0014,800.0015,000.003,102,40015,000.00
Aug 11, 201414,950.0014,950.0014,550.0014,950.004,608,70014,950.00
Aug 8, 201414,525.0015,200.0014,525.0014,525.005,945,70014,525.00
Aug 7, 201414,900.0015,000.0014,700.0014,900.008,035,80014,900.00
Aug 6, 201414,925.0015,050.0014,250.0014,925.0012,556,20014,925.00
Aug 5, 201415,000.0015,100.0014,525.0015,000.005,988,50015,000.00
Aug 4, 201414,750.0015,000.0013,725.0014,750.007,643,30014,750.00
Aug 1, 201414,500.0014,500.0014,500.0014,500.00014,500.00
Jul 31, 201414,500.0014,500.0014,500.0014,500.00014,500.00
Jul 30, 201414,500.0014,500.0014,500.0014,500.00014,500.00
Jul 29, 201414,500.0014,500.0014,500.0014,500.00014,500.00
Jul 28, 201414,500.0014,500.0014,500.0014,500.00014,500.00
Jul 25, 201414,500.0014,550.0014,300.0014,500.005,685,80014,500.00
Jul 24, 201414,525.0014,575.0014,400.0014,525.003,871,40014,525.00
Jul 23, 201414,450.0014,650.0014,225.0014,450.003,598,90014,450.00
Jul 22, 201414,200.0014,500.0013,975.0014,200.004,672,70014,200.00
Jul 21, 201414,350.0014,700.0014,300.0014,350.002,520,90014,350.00
Jul 18, 201414,500.0014,700.0014,325.0014,500.00963,50014,500.00
Jul 17, 201414,600.0014,675.0014,400.0014,600.004,595,90014,600.00
Jul 16, 201415,450.0015,450.0014,225.0015,450.001,926,40015,450.00
Jul 15, 201414,225.0014,350.0014,050.0014,225.002,043,10014,225.00
Jul 14, 201414,000.0014,650.0014,000.0014,000.003,525,30014,000.00
Jul 11, 201414,400.0015,200.0014,300.0014,400.001,825,50014,400.00
Jul 10, 201414,800.0014,950.0014,600.0014,800.0010,438,00014,800.00
Jul 9, 201414,600.0014,600.0014,600.0014,600.00014,600.00
Jul 8, 201414,600.0014,725.0014,500.0014,600.003,180,70014,600.00
Jul 7, 201414,500.0014,500.0014,200.0014,500.002,144,40014,500.00
Jul 4, 201414,200.0014,425.0013,475.0014,200.004,714,30014,200.00
Jul 3, 201413,800.0014,450.0013,800.0013,800.003,460,40013,800.00
Jul 2, 201414,450.0014,550.0014,000.0014,450.001,085,20014,450.00
Jul 1, 201414,200.0014,250.0013,800.0014,200.001,843,20014,200.00
Jun 30, 201413,800.0013,850.0013,600.0013,800.004,520,80013,800.00
Jun 27, 201413,700.0013,750.0013,525.0013,700.002,930,40013,700.00
Jun 26, 201413,725.0013,775.0013,525.0013,725.001,211,00013,725.00
Jun 25, 201413,700.0013,900.0013,700.0013,700.00793,40013,700.00
Jun 24, 201413,825.0014,125.0013,750.0013,825.001,325,20013,825.00
Jun 23, 201413,500.0014,325.0013,500.0013,500.002,133,20013,500.00
Jun 20, 201413,975.0014,050.0013,825.0013,975.003,520,40013,975.00
Jun 19, 201413,975.0014,400.0013,825.0013,975.001,730,90013,975.00
Jun 18, 201414,225.0014,450.0014,200.0014,225.002,162,90014,225.00
Jun 17, 201414,400.0014,550.0014,000.0014,400.003,648,80014,400.00
Jun 16, 201413,950.0014,250.0013,900.0013,950.002,196,00013,950.00
Jun 13, 201414,100.0014,100.0013,725.0014,100.002,084,10014,100.00
Jun 12, 201413,750.0013,825.0013,500.0013,750.001,903,60013,750.00
Jun 12, 2014134.044998 Dividend
Jun 11, 201413,975.0013,975.0013,500.0013,975.002,846,30013,840.96
Jun 10, 201413,875.0014,075.0013,650.0013,875.002,359,80013,741.91
Jun 9, 201414,050.0014,225.0013,750.0014,050.001,630,80013,915.24
Jun 6, 201414,075.0014,275.0014,075.0014,075.00777,90013,940.00
Jun 5, 201414,475.0014,475.0014,025.0014,100.001,290,50013,964.76
Jun 4, 201414,300.0014,400.0014,000.0014,300.00972,00014,162.84
Jun 3, 201414,325.0014,450.0013,900.0014,325.002,900,10014,187.60
Jun 2, 201413,900.0014,425.0013,875.0013,900.001,325,20013,766.67
May 30, 201414,525.0014,600.0014,225.0014,525.007,945,30014,385.68
May 29, 201414,375.0014,375.0014,375.0014,375.00014,237.12
May 28, 201414,375.0014,775.0014,025.0014,375.002,619,90014,237.12
May 27, 201414,600.0014,600.0014,600.0014,600.00014,459.96
May 26, 201414,600.0014,600.0014,225.0014,600.001,148,40014,459.96
May 23, 201414,350.0014,600.0014,000.0014,350.001,626,70014,212.36
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in IDR.