• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.16% Nasdaq Down0.08%

    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
    17,675.00 Up 625.00(3.67%) Jul 3, 5:07AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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 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
    May 28, 201517,500.0017,575.0017,275.0017,450.002,660,20017,159.03
    May 27, 201517,250.0017,700.0017,100.0017,500.002,276,20017,208.20
    May 26, 201517,000.0017,700.0017,000.0017,700.003,917,30017,404.87
    May 25, 201517,550.0017,650.0017,250.0017,325.001,993,90017,036.12
    May 22, 201517,550.0017,700.0017,475.0017,550.002,843,60017,257.37
    May 21, 201518,100.0018,100.0017,300.0017,500.005,420,50017,208.20
    May 20, 201518,100.0018,300.0017,825.0017,975.002,180,20017,675.28
    May 19, 201517,500.0018,450.0017,250.0018,025.004,906,10017,724.45
    May 18, 201517,500.0017,625.0017,450.0017,475.002,876,50017,183.62
    May 15, 201517,000.0017,650.0016,975.0017,350.0012,888,20017,060.70
    May 14, 201516,925.0016,925.0016,925.0016,925.00016,642.79
    May 13, 201516,700.0017,100.0016,700.0016,925.007,022,10016,642.79
    May 12, 201517,050.0017,100.0016,500.0016,500.002,446,70016,224.87
    May 11, 201517,000.0017,200.0016,875.0016,875.001,040,00016,593.62
    May 8, 201516,600.0017,375.0016,600.0016,875.003,469,60016,593.62
    May 7, 201516,300.0017,300.0016,200.0017,075.003,704,80016,790.29
    May 6, 201517,175.0017,175.0016,650.0017,000.002,919,10016,716.54
    May 5, 201517,250.0017,500.0016,975.0017,125.003,567,40016,839.45
    May 4, 201517,650.0017,650.0017,250.0017,250.003,215,40016,962.37
    May 1, 201517,500.0017,500.0017,500.0017,500.00017,208.20
    Apr 30, 201517,350.0017,700.0016,200.0017,500.008,398,90017,208.20
    Apr 29, 201516,100.0017,250.0016,100.0017,000.008,121,70016,716.54
    Apr 28, 201517,525.0017,525.0016,900.0017,000.0011,518,20016,716.54
    Apr 27, 201518,375.0018,400.0017,850.0018,000.004,418,30017,699.86
    Apr 24, 201518,500.0018,500.0018,275.0018,325.003,646,60018,019.44
    Apr 23, 201518,700.0018,900.0018,150.0018,200.004,381,40017,896.53
    Apr 22, 201518,800.0019,150.0018,700.0018,700.002,600,40018,388.19
    Apr 21, 201518,200.0019,450.0018,200.0019,000.004,169,60018,683.19
    Apr 20, 201518,300.0018,475.0018,100.0018,150.001,601,80017,847.36
    Apr 17, 201518,750.0019,175.0018,300.0018,300.002,009,60017,994.86
    Apr 16, 201518,050.0019,100.0018,050.0019,100.002,421,80018,781.52
    Apr 15, 201518,025.0018,350.0018,025.0018,225.002,901,50017,921.11
    Apr 14, 201518,000.0018,300.0018,000.0018,200.003,961,20017,896.53
    Apr 13, 201518,575.0018,900.0018,125.0018,575.004,978,00018,265.28
    Apr 10, 201518,700.0018,975.0018,625.0018,950.004,278,80018,634.02
    Apr 9, 201519,450.0019,450.0018,700.0018,700.003,395,10018,388.19
    Apr 8, 201519,475.0019,725.0019,375.0019,425.002,198,90019,101.10
    Apr 7, 201519,500.0019,650.0019,200.0019,400.001,491,20019,076.52
    Apr 6, 201519,600.0019,825.0019,350.0019,350.002,289,20019,027.35
    Apr 3, 201519,175.0019,175.0019,175.0019,175.00018,855.27
    Apr 2, 201519,400.0019,800.0018,950.0019,175.002,766,00018,855.27
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in IDR.