LPPF.JK - PT Matahari Department Store Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201810,600.0010,900.0010,600.0010,900.0010,900.001,154,700
Jan 18, 201810,700.0010,825.0010,350.0010,600.0010,600.004,411,800
Jan 17, 201810,475.0010,775.0010,325.0010,625.0010,625.003,517,500
Jan 16, 201810,875.0010,875.0010,300.0010,425.0010,425.004,566,500
Jan 15, 201810,650.0010,900.0010,575.0010,800.0010,800.002,823,700
Jan 12, 201811,400.0011,475.0010,575.0010,625.0010,625.004,058,500
Jan 11, 201811,000.0011,375.0010,925.0011,375.0011,375.003,704,600
Jan 10, 201811,025.0011,150.0010,800.0011,025.0011,025.001,358,900
Jan 09, 201811,000.0011,150.0010,850.0011,025.0011,025.002,325,000
Jan 08, 201811,500.0011,500.0011,175.0011,250.0011,250.002,702,000
Jan 05, 201811,100.0011,500.0010,725.0011,500.0011,500.002,010,300
Jan 04, 201810,950.0011,075.0010,700.0011,075.0011,075.002,144,200
Jan 03, 201810,800.0011,150.0010,725.0010,950.0010,950.003,030,700
Jan 02, 201810,575.0010,900.0010,575.0010,675.0010,675.002,029,200
Jan 01, 201810,000.0010,000.0010,000.0010,000.0010,000.00-
Dec 29, 201711,000.0011,150.0010,000.0010,000.0010,000.005,143,600
Dec 28, 201711,050.0011,050.0010,775.0011,000.0011,000.001,438,300
Dec 27, 201710,875.0011,100.0010,875.0011,050.0011,050.003,182,900
Dec 26, 201710,875.0010,875.0010,875.0010,875.0010,875.00-
Dec 25, 201710,875.0010,875.0010,875.0010,875.0010,875.00-
Dec 22, 201711,000.0011,000.0010,600.0010,875.0010,875.00613,400
Dec 21, 201710,600.0010,925.0010,600.0010,875.0010,875.002,691,100
Dec 20, 201710,700.0010,875.0010,600.0010,600.0010,600.002,728,000
Dec 19, 201710,950.0011,075.0010,550.0010,975.0010,975.002,423,100
Dec 18, 201710,950.0011,100.0010,675.0011,100.0011,100.003,146,500
Dec 15, 201711,225.0011,225.0010,800.0010,950.0010,950.005,073,600
Dec 14, 201710,250.0011,300.0010,250.0011,300.0011,300.004,541,000
Dec 13, 20179,800.0010,250.009,650.0010,250.0010,250.002,452,300
Dec 12, 20179,850.009,925.009,600.009,650.009,650.001,356,600
Dec 11, 201710,000.0010,000.009,850.009,850.009,850.001,795,700
Dec 08, 201710,150.0010,250.009,900.0010,000.0010,000.002,460,800
Dec 07, 201710,250.0010,350.0010,150.0010,275.0010,275.002,405,600
Dec 06, 20179,800.0010,300.009,800.0010,100.0010,100.004,511,800
Dec 05, 201710,550.0010,550.009,775.009,775.009,775.003,185,900
Dec 04, 201710,600.0010,625.0010,175.0010,500.0010,500.003,844,200
Dec 01, 201710,600.0010,600.0010,600.0010,600.0010,600.00-
Nov 30, 201710,850.0011,375.0010,600.0010,600.0010,600.008,523,600
Nov 29, 201711,100.0011,600.0011,100.0011,150.0011,150.002,665,500
Nov 28, 201711,100.0011,175.0010,975.0011,175.0011,175.002,902,700
Nov 27, 201711,125.0011,375.0010,850.0011,125.0011,125.002,753,500
Nov 24, 201711,500.0011,575.0011,100.0011,475.0011,475.002,380,700
Nov 23, 201711,425.0011,675.0011,100.0011,600.0011,600.002,621,600
Nov 22, 201711,300.0011,475.0011,200.0011,400.0011,400.003,242,800
Nov 21, 201711,200.0011,350.0011,000.0011,300.0011,300.004,708,800
Nov 20, 201710,975.0011,375.0010,700.0011,300.0011,300.004,578,000
Nov 17, 201710,600.0011,150.0010,575.0010,975.0010,975.004,536,300
Nov 16, 201710,550.0010,825.0010,400.0010,600.0010,600.004,452,800
Nov 15, 201710,550.0010,575.0010,300.0010,400.0010,400.003,355,500
Nov 14, 201710,450.0010,575.0010,225.0010,500.0010,500.006,577,800
Nov 13, 20179,800.0010,425.009,800.0010,200.0010,200.003,543,600
Nov 10, 201710,000.0010,175.009,875.009,900.009,900.002,115,800
Nov 09, 201710,500.0010,575.009,850.0010,000.0010,000.008,293,500
Nov 08, 201710,275.0010,625.0010,050.0010,600.0010,600.0010,704,000
Nov 07, 201710,350.0010,350.0010,175.0010,275.0010,275.005,893,200
Nov 06, 201710,175.0010,375.009,975.0010,150.0010,150.007,613,300
Nov 03, 201710,150.0010,425.0010,125.0010,200.0010,200.005,897,300
Nov 02, 20179,700.0010,275.009,700.0010,150.0010,150.0011,731,500
Nov 01, 20178,875.009,600.008,875.009,600.009,600.0011,671,100
Oct 31, 20178,900.008,900.008,525.008,600.008,600.003,678,800
Oct 30, 20178,600.008,875.008,475.008,675.008,675.003,569,000
Oct 27, 20179,025.009,150.008,600.008,600.008,600.005,441,600
Oct 26, 20179,100.009,250.009,025.009,025.009,025.003,002,400
Oct 25, 20179,500.009,500.009,050.009,100.009,100.004,071,200
Oct 24, 20179,500.009,575.009,425.009,425.009,425.002,679,000
Oct 23, 20179,475.009,525.009,325.009,500.009,500.002,560,500
Oct 20, 20179,900.009,900.009,250.009,250.009,250.0013,919,200
Oct 19, 20179,700.009,700.009,600.009,600.009,600.003,893,700
Oct 18, 20179,600.009,750.009,550.009,700.009,700.003,239,900
Oct 17, 20179,650.009,700.009,425.009,650.009,650.003,287,100
Oct 16, 20179,500.009,650.009,350.009,650.009,650.005,901,000
Oct 13, 20179,500.009,500.009,350.009,400.009,400.003,679,600
Oct 12, 20179,200.009,450.009,050.009,350.009,350.006,952,500
Oct 11, 20179,425.009,525.009,000.009,200.009,200.008,864,700
Oct 10, 20179,600.009,725.009,375.009,500.009,500.004,390,200
Oct 09, 20179,875.009,900.009,700.009,750.009,750.002,152,500
Oct 06, 20179,800.009,925.009,725.009,800.009,800.006,623,200
Oct 05, 20179,675.009,775.009,650.009,650.009,650.002,756,000
Oct 04, 20179,825.009,875.009,625.009,675.009,675.003,175,500
Oct 03, 20179,800.009,950.009,600.009,875.009,875.002,736,200
Oct 02, 20179,400.009,725.009,400.009,675.009,675.001,742,300
Sep 29, 20179,475.009,625.009,275.009,275.009,275.004,904,500
Sep 28, 20179,625.009,800.009,400.009,400.009,400.002,356,600
Sep 27, 201710,100.0010,100.009,550.009,625.009,625.003,801,500
Sep 26, 20179,750.009,975.009,750.009,950.009,950.002,534,100
Sep 25, 20179,850.009,900.009,600.009,750.009,750.002,574,200
Sep 22, 201710,025.0010,075.009,850.009,850.009,850.002,799,000
Sep 21, 20179,900.009,900.009,900.009,900.009,900.00-
Sep 20, 201710,325.0010,350.009,900.009,900.009,900.003,362,300
Sep 19, 201710,050.0010,325.009,925.0010,325.0010,325.004,679,700
Sep 18, 201710,200.0010,225.009,750.009,925.009,925.002,998,100
Sep 15, 20179,925.0010,250.009,900.0010,200.0010,200.006,629,800
Sep 14, 20179,600.009,800.009,575.009,725.009,725.0013,183,800
Sep 13, 20179,475.009,525.009,350.009,500.009,500.008,336,900
Sep 12, 20179,750.009,775.009,175.009,350.009,350.006,823,600
Sep 11, 201710,025.0010,025.009,450.009,675.009,675.007,292,100
Sep 08, 201710,000.0010,075.009,950.0010,025.0010,025.002,311,100
Sep 07, 201710,050.0010,100.009,950.0010,000.0010,000.003,590,700
Sep 06, 201710,000.0010,225.0010,000.0010,100.0010,100.004,270,800
Sep 05, 201710,300.0010,300.009,875.0010,225.0010,225.003,016,100
Sep 04, 201710,125.0010,175.0010,050.0010,150.0010,150.002,871,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...