PT Matahari Department Store Tbk (IDX:LPPF)
Indonesia
· Delayed Price · Currency is IDR 1,890.00
-30.00 (-1.56%)
At close: Mar 6, 2026
IDX:LPPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,935.00 | 1,935.00 | 1,870.00 | 1,890.00 | 1,890.00 | -1.56% | 4,405,100 |
| Mar 5, 2026 | 1,850.00 | 1,940.00 | 1,850.00 | 1,920.00 | 1,920.00 | 4.35% | 4,856,900 |
| Mar 4, 2026 | 1,900.00 | 1,915.00 | 1,800.00 | 1,840.00 | 1,840.00 | -3.16% | 10,496,500 |
| Mar 3, 2026 | 1,900.00 | 1,910.00 | 1,885.00 | 1,900.00 | 1,900.00 | 0.26% | 2,537,700 |
| Mar 2, 2026 | 1,910.00 | 1,915.00 | 1,885.00 | 1,895.00 | 1,895.00 | -0.79% | 4,996,000 |
| Feb 27, 2026 | 1,910.00 | 1,925.00 | 1,900.00 | 1,910.00 | 1,910.00 | -0.26% | 2,040,300 |
| Feb 26, 2026 | 1,925.00 | 1,925.00 | 1,900.00 | 1,915.00 | 1,915.00 | -0.26% | 1,642,600 |
| Feb 25, 2026 | 1,930.00 | 1,930.00 | 1,900.00 | 1,920.00 | 1,920.00 | -0.26% | 2,492,500 |
| Feb 24, 2026 | 1,950.00 | 1,955.00 | 1,925.00 | 1,925.00 | 1,925.00 | -1.03% | 3,219,900 |
| Feb 23, 2026 | 1,950.00 | 1,960.00 | 1,935.00 | 1,945.00 | 1,945.00 | - | 2,760,000 |
| Feb 20, 2026 | 1,940.00 | 1,945.00 | 1,930.00 | 1,945.00 | 1,945.00 | 0.26% | 2,016,800 |
| Feb 19, 2026 | 1,925.00 | 1,955.00 | 1,925.00 | 1,940.00 | 1,940.00 | 0.78% | 2,980,600 |
| Feb 18, 2026 | 1,910.00 | 1,930.00 | 1,895.00 | 1,925.00 | 1,925.00 | 1.58% | 3,678,100 |
| Feb 13, 2026 | 1,885.00 | 1,895.00 | 1,875.00 | 1,895.00 | 1,895.00 | 0.53% | 1,438,100 |
| Feb 12, 2026 | 1,880.00 | 1,900.00 | 1,875.00 | 1,885.00 | 1,885.00 | 0.27% | 1,744,400 |
| Feb 11, 2026 | 1,895.00 | 1,905.00 | 1,875.00 | 1,880.00 | 1,880.00 | -0.79% | 2,734,900 |
| Feb 10, 2026 | 1,885.00 | 1,900.00 | 1,875.00 | 1,895.00 | 1,895.00 | 0.53% | 1,864,300 |
| Feb 9, 2026 | 1,900.00 | 1,900.00 | 1,875.00 | 1,885.00 | 1,885.00 | -0.79% | 1,961,100 |
| Feb 6, 2026 | 1,915.00 | 1,915.00 | 1,875.00 | 1,900.00 | 1,900.00 | -0.78% | 3,003,100 |
| Feb 5, 2026 | 1,875.00 | 1,930.00 | 1,870.00 | 1,915.00 | 1,915.00 | 2.41% | 5,032,800 |
| Feb 4, 2026 | 1,860.00 | 1,875.00 | 1,855.00 | 1,870.00 | 1,870.00 | 0.81% | 1,861,500 |
| Feb 3, 2026 | 1,835.00 | 1,865.00 | 1,815.00 | 1,855.00 | 1,855.00 | 1.09% | 3,343,600 |
| Feb 2, 2026 | 1,875.00 | 1,890.00 | 1,820.00 | 1,835.00 | 1,835.00 | -2.13% | 3,766,000 |
| Jan 30, 2026 | 1,895.00 | 1,895.00 | 1,850.00 | 1,875.00 | 1,875.00 | -1.06% | 3,572,400 |
| Jan 29, 2026 | 1,815.00 | 1,905.00 | 1,680.00 | 1,895.00 | 1,895.00 | 4.41% | 19,631,800 |
| Jan 28, 2026 | 1,815.00 | 1,815.00 | 1,740.00 | 1,815.00 | 1,815.00 | - | 9,432,300 |
| Jan 27, 2026 | 1,840.00 | 1,840.00 | 1,800.00 | 1,815.00 | 1,815.00 | -1.36% | 5,172,400 |
| Jan 26, 2026 | 1,870.00 | 1,880.00 | 1,830.00 | 1,840.00 | 1,840.00 | -1.60% | 4,576,800 |
| Jan 23, 2026 | 1,865.00 | 1,880.00 | 1,850.00 | 1,870.00 | 1,870.00 | 0.27% | 2,858,500 |
| Jan 22, 2026 | 1,840.00 | 1,880.00 | 1,840.00 | 1,865.00 | 1,865.00 | 1.63% | 4,117,800 |
| Jan 21, 2026 | 1,860.00 | 1,865.00 | 1,815.00 | 1,835.00 | 1,835.00 | -1.08% | 4,108,300 |
| Jan 20, 2026 | 1,880.00 | 1,890.00 | 1,855.00 | 1,855.00 | 1,855.00 | -0.80% | 3,280,700 |
| Jan 19, 2026 | 1,800.00 | 1,885.00 | 1,790.00 | 1,870.00 | 1,870.00 | 3.89% | 5,058,200 |
| Jan 15, 2026 | 1,805.00 | 1,810.00 | 1,785.00 | 1,800.00 | 1,800.00 | -0.28% | 2,980,500 |
| Jan 14, 2026 | 1,800.00 | 1,815.00 | 1,790.00 | 1,805.00 | 1,805.00 | 0.28% | 2,869,000 |
| Jan 13, 2026 | 1,775.00 | 1,810.00 | 1,775.00 | 1,800.00 | 1,800.00 | 1.69% | 2,862,400 |
| Jan 12, 2026 | 1,760.00 | 1,780.00 | 1,750.00 | 1,770.00 | 1,770.00 | 1.14% | 3,161,100 |
| Jan 9, 2026 | 1,765.00 | 1,770.00 | 1,745.00 | 1,750.00 | 1,750.00 | -0.85% | 3,154,300 |
| Jan 8, 2026 | 1,745.00 | 1,765.00 | 1,745.00 | 1,765.00 | 1,765.00 | 1.15% | 1,826,000 |
| Jan 7, 2026 | 1,770.00 | 1,780.00 | 1,735.00 | 1,745.00 | 1,745.00 | -1.41% | 3,188,200 |
| Jan 6, 2026 | 1,770.00 | 1,795.00 | 1,755.00 | 1,770.00 | 1,770.00 | -0.28% | 3,191,800 |
| Jan 5, 2026 | 1,755.00 | 1,790.00 | 1,755.00 | 1,775.00 | 1,775.00 | 1.14% | 3,654,000 |
| Jan 2, 2026 | 1,700.00 | 1,755.00 | 1,700.00 | 1,755.00 | 1,755.00 | 3.24% | 5,338,500 |
| Dec 30, 2025 | 1,695.00 | 1,715.00 | 1,690.00 | 1,700.00 | 1,700.00 | 0.59% | 1,671,000 |
| Dec 29, 2025 | 1,690.00 | 1,695.00 | 1,670.00 | 1,690.00 | 1,690.00 | - | 1,651,200 |
| Dec 24, 2025 | 1,685.00 | 1,690.00 | 1,680.00 | 1,690.00 | 1,690.00 | 0.30% | 869,300 |
| Dec 23, 2025 | 1,685.00 | 1,700.00 | 1,670.00 | 1,685.00 | 1,685.00 | - | 1,614,000 |
| Dec 22, 2025 | 1,695.00 | 1,695.00 | 1,670.00 | 1,685.00 | 1,685.00 | 0.60% | 1,727,000 |
| Dec 19, 2025 | 1,685.00 | 1,710.00 | 1,670.00 | 1,675.00 | 1,675.00 | -0.59% | 2,123,100 |
| Dec 18, 2025 | 1,670.00 | 1,690.00 | 1,660.00 | 1,685.00 | 1,685.00 | 0.90% | 2,445,900 |
| Dec 17, 2025 | 1,645.00 | 1,670.00 | 1,645.00 | 1,670.00 | 1,670.00 | 1.52% | 1,512,800 |
| Dec 16, 2025 | 1,650.00 | 1,655.00 | 1,635.00 | 1,645.00 | 1,645.00 | -0.30% | 1,192,800 |
| Dec 15, 2025 | 1,630.00 | 1,655.00 | 1,630.00 | 1,650.00 | 1,650.00 | 1.23% | 1,754,400 |
| Dec 12, 2025 | 1,625.00 | 1,660.00 | 1,615.00 | 1,630.00 | 1,630.00 | - | 1,030,700 |
| Dec 11, 2025 | 1,645.00 | 1,660.00 | 1,625.00 | 1,630.00 | 1,630.00 | -0.61% | 1,326,700 |
| Dec 10, 2025 | 1,660.00 | 1,665.00 | 1,630.00 | 1,640.00 | 1,640.00 | -0.30% | 1,592,200 |
| Dec 9, 2025 | 1,665.00 | 1,665.00 | 1,640.00 | 1,645.00 | 1,645.00 | -1.20% | 2,536,300 |
| Dec 8, 2025 | 1,690.00 | 1,690.00 | 1,650.00 | 1,665.00 | 1,665.00 | -0.89% | 1,757,700 |
| Dec 5, 2025 | 1,685.00 | 1,690.00 | 1,665.00 | 1,680.00 | 1,680.00 | - | 866,300 |
| Dec 4, 2025 | 1,675.00 | 1,690.00 | 1,670.00 | 1,680.00 | 1,680.00 | 0.90% | 760,900 |
| Dec 3, 2025 | 1,670.00 | 1,675.00 | 1,655.00 | 1,665.00 | 1,665.00 | -0.30% | 1,262,800 |
| Dec 2, 2025 | 1,685.00 | 1,695.00 | 1,655.00 | 1,670.00 | 1,670.00 | -0.89% | 1,848,600 |
| Dec 1, 2025 | 1,705.00 | 1,705.00 | 1,680.00 | 1,685.00 | 1,685.00 | - | 971,300 |
| Nov 28, 2025 | 1,690.00 | 1,695.00 | 1,675.00 | 1,685.00 | 1,685.00 | - | 1,250,100 |
| Nov 27, 2025 | 1,700.00 | 1,700.00 | 1,680.00 | 1,685.00 | 1,685.00 | -0.88% | 722,700 |
| Nov 26, 2025 | 1,695.00 | 1,715.00 | 1,690.00 | 1,700.00 | 1,700.00 | 0.29% | 1,102,600 |
| Nov 25, 2025 | 1,695.00 | 1,710.00 | 1,680.00 | 1,695.00 | 1,695.00 | - | 1,162,300 |
| Nov 24, 2025 | 1,695.00 | 1,705.00 | 1,685.00 | 1,695.00 | 1,695.00 | - | 695,800 |
| Nov 21, 2025 | 1,700.00 | 1,700.00 | 1,680.00 | 1,695.00 | 1,695.00 | -0.29% | 1,263,400 |
| Nov 20, 2025 | 1,715.00 | 1,725.00 | 1,680.00 | 1,700.00 | 1,700.00 | -0.87% | 1,318,000 |
| Nov 19, 2025 | 1,700.00 | 1,715.00 | 1,695.00 | 1,715.00 | 1,715.00 | 0.88% | 399,900 |
| Nov 18, 2025 | 1,720.00 | 1,720.00 | 1,685.00 | 1,700.00 | 1,700.00 | -0.87% | 794,000 |
| Nov 17, 2025 | 1,700.00 | 1,720.00 | 1,685.00 | 1,715.00 | 1,715.00 | 1.78% | 1,272,500 |
| Nov 14, 2025 | 1,700.00 | 1,705.00 | 1,675.00 | 1,685.00 | 1,685.00 | -0.88% | 1,163,700 |
| Nov 13, 2025 | 1,740.00 | 1,745.00 | 1,675.00 | 1,700.00 | 1,700.00 | -2.02% | 2,278,600 |
| Nov 12, 2025 | 1,740.00 | 1,740.00 | 1,720.00 | 1,735.00 | 1,735.00 | - | 1,112,300 |
| Nov 11, 2025 | 1,750.00 | 1,760.00 | 1,700.00 | 1,735.00 | 1,735.00 | -0.86% | 2,031,000 |
| Nov 10, 2025 | 1,740.00 | 1,755.00 | 1,725.00 | 1,750.00 | 1,750.00 | 0.57% | 1,467,500 |
| Nov 7, 2025 | 1,735.00 | 1,745.00 | 1,705.00 | 1,740.00 | 1,740.00 | 0.29% | 1,107,000 |
| Nov 6, 2025 | 1,720.00 | 1,770.00 | 1,720.00 | 1,735.00 | 1,735.00 | 0.87% | 2,491,300 |
| Nov 5, 2025 | 1,710.00 | 1,770.00 | 1,690.00 | 1,720.00 | 1,720.00 | 0.58% | 2,531,600 |
| Nov 4, 2025 | 1,705.00 | 1,725.00 | 1,695.00 | 1,710.00 | 1,710.00 | 0.29% | 2,819,500 |
| Nov 3, 2025 | 1,700.00 | 1,725.00 | 1,690.00 | 1,705.00 | 1,705.00 | 1.19% | 1,921,100 |
| Oct 31, 2025 | 1,660.00 | 1,695.00 | 1,635.00 | 1,685.00 | 1,685.00 | 1.51% | 3,407,100 |
| Oct 30, 2025 | 1,655.00 | 1,660.00 | 1,605.00 | 1,660.00 | 1,660.00 | -2.64% | 7,636,700 |
| Oct 29, 2025 | 1,700.00 | 1,725.00 | 1,695.00 | 1,705.00 | 1,705.00 | 0.59% | 2,129,400 |
| Oct 28, 2025 | 1,710.00 | 1,715.00 | 1,685.00 | 1,695.00 | 1,695.00 | 0.59% | 2,146,900 |
| Oct 27, 2025 | 1,695.00 | 1,720.00 | 1,665.00 | 1,685.00 | 1,685.00 | -0.30% | 2,460,900 |
| Oct 24, 2025 | 1,710.00 | 1,725.00 | 1,675.00 | 1,690.00 | 1,690.00 | -1.17% | 2,028,400 |
| Oct 23, 2025 | 1,650.00 | 1,740.00 | 1,640.00 | 1,710.00 | 1,710.00 | 4.27% | 5,212,200 |
| Oct 22, 2025 | 1,640.00 | 1,660.00 | 1,620.00 | 1,640.00 | 1,640.00 | - | 1,145,800 |
| Oct 21, 2025 | 1,620.00 | 1,650.00 | 1,620.00 | 1,640.00 | 1,640.00 | 1.55% | 1,342,500 |
| Oct 20, 2025 | 1,590.00 | 1,620.00 | 1,590.00 | 1,615.00 | 1,615.00 | 1.57% | 1,232,500 |
| Oct 17, 2025 | 1,595.00 | 1,615.00 | 1,575.00 | 1,590.00 | 1,590.00 | -0.31% | 1,752,700 |
| Oct 16, 2025 | 1,600.00 | 1,600.00 | 1,580.00 | 1,595.00 | 1,595.00 | 0.31% | 932,800 |
| Oct 15, 2025 | 1,625.00 | 1,645.00 | 1,575.00 | 1,590.00 | 1,590.00 | -1.55% | 3,339,000 |
| Oct 14, 2025 | 1,630.00 | 1,645.00 | 1,605.00 | 1,615.00 | 1,615.00 | -0.62% | 2,712,000 |
| Oct 13, 2025 | 1,590.00 | 1,630.00 | 1,580.00 | 1,625.00 | 1,625.00 | 1.88% | 2,388,600 |
| Oct 10, 2025 | 1,595.00 | 1,615.00 | 1,580.00 | 1,595.00 | 1,595.00 | -0.31% | 1,414,500 |
| Oct 9, 2025 | 1,595.00 | 1,605.00 | 1,585.00 | 1,600.00 | 1,600.00 | 0.31% | 1,699,700 |