PT Matahari Department Store Tbk (IDX:LPPF)
Indonesia
· Delayed Price · Currency is IDR 1,610.00
-15.00 (-0.92%)
Apr 29, 2026, 4:10 PM WIB
IDX:LPPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,640.00 | 1,640.00 | 1,610.00 | 1,615.00 | - | -0.62% | 936,300 |
| Apr 28, 2026 | 1,610.00 | 1,630.00 | 1,605.00 | 1,625.00 | 1,625.00 | 0.93% | 1,930,200 |
| Apr 27, 2026 | 1,645.00 | 1,645.00 | 1,595.00 | 1,610.00 | 1,610.00 | -2.42% | 6,018,100 |
| Apr 24, 2026 | 1,675.00 | 1,700.00 | 1,650.00 | 1,650.00 | 1,650.00 | -14.95% | 17,206,300 |
| Apr 23, 2026 | 1,975.00 | 1,975.00 | 1,930.00 | 1,940.00 | 1,690.00 | -1.52% | 24,879,600 |
| Apr 22, 2026 | 1,975.00 | 1,980.00 | 1,965.00 | 1,970.00 | 1,716.13 | -0.25% | 13,556,700 |
| Apr 21, 2026 | 1,970.00 | 1,975.00 | 1,955.00 | 1,975.00 | 1,720.49 | 0.51% | 12,360,900 |
| Apr 20, 2026 | 1,960.00 | 1,980.00 | 1,950.00 | 1,965.00 | 1,711.78 | 0.77% | 13,442,600 |
| Apr 17, 2026 | 1,935.00 | 1,955.00 | 1,930.00 | 1,950.00 | 1,698.71 | 1.30% | 11,212,100 |
| Apr 16, 2026 | 1,960.00 | 1,960.00 | 1,905.00 | 1,925.00 | 1,676.93 | -0.77% | 7,030,700 |
| Apr 15, 2026 | 1,960.00 | 1,990.00 | 1,920.00 | 1,940.00 | 1,690.00 | -1.02% | 10,141,900 |
| Apr 14, 2026 | 1,965.00 | 1,965.00 | 1,925.00 | 1,960.00 | 1,707.42 | 0.51% | 9,981,900 |
| Apr 13, 2026 | 1,895.00 | 1,950.00 | 1,890.00 | 1,950.00 | 1,698.71 | 3.17% | 7,448,200 |
| Apr 10, 2026 | 1,870.00 | 1,895.00 | 1,865.00 | 1,890.00 | 1,646.44 | 1.61% | 3,270,300 |
| Apr 9, 2026 | 1,865.00 | 1,870.00 | 1,845.00 | 1,860.00 | 1,620.31 | -0.27% | 1,529,600 |
| Apr 8, 2026 | 1,835.00 | 1,865.00 | 1,830.00 | 1,865.00 | 1,624.66 | 1.63% | 3,621,500 |
| Apr 7, 2026 | 1,825.00 | 1,840.00 | 1,825.00 | 1,835.00 | 1,598.53 | 0.55% | 1,926,000 |
| Apr 6, 2026 | 1,820.00 | 1,845.00 | 1,815.00 | 1,825.00 | 1,589.82 | 0.27% | 1,782,700 |
| Apr 2, 2026 | 1,800.00 | 1,825.00 | 1,800.00 | 1,820.00 | 1,585.46 | 0.55% | 2,264,300 |
| Apr 1, 2026 | 1,830.00 | 1,830.00 | 1,810.00 | 1,810.00 | 1,576.75 | -1.09% | 4,629,000 |
| Mar 31, 2026 | 1,830.00 | 1,845.00 | 1,825.00 | 1,830.00 | 1,594.18 | - | 1,323,100 |
| Mar 30, 2026 | 1,840.00 | 1,850.00 | 1,825.00 | 1,830.00 | 1,594.18 | -1.08% | 2,642,300 |
| Mar 27, 2026 | 1,850.00 | 1,850.00 | 1,835.00 | 1,850.00 | 1,611.60 | - | 2,033,300 |
| Mar 26, 2026 | 1,870.00 | 1,875.00 | 1,840.00 | 1,850.00 | 1,611.60 | -1.07% | 3,147,400 |
| Mar 25, 2026 | 1,845.00 | 1,875.00 | 1,830.00 | 1,870.00 | 1,629.02 | - | 4,025,600 |
| Mar 17, 2026 | 1,805.00 | 1,870.00 | 1,805.00 | 1,870.00 | 1,629.02 | 3.60% | 1,630,400 |
| Mar 16, 2026 | 1,830.00 | 1,830.00 | 1,800.00 | 1,805.00 | 1,572.40 | -1.37% | 3,423,700 |
| Mar 13, 2026 | 1,850.00 | 1,850.00 | 1,820.00 | 1,830.00 | 1,594.18 | -1.08% | 2,318,000 |
| Mar 12, 2026 | 1,850.00 | 1,870.00 | 1,830.00 | 1,850.00 | 1,611.60 | 1.09% | 2,533,000 |
| Mar 11, 2026 | 1,850.00 | 1,860.00 | 1,830.00 | 1,830.00 | 1,594.18 | -1.08% | 2,087,500 |
| Mar 10, 2026 | 1,840.00 | 1,865.00 | 1,830.00 | 1,850.00 | 1,611.60 | 1.65% | 1,888,800 |
| Mar 9, 2026 | 1,880.00 | 1,880.00 | 1,800.00 | 1,820.00 | 1,585.46 | -3.70% | 6,480,000 |
| Mar 6, 2026 | 1,935.00 | 1,935.00 | 1,870.00 | 1,890.00 | 1,646.44 | -1.56% | 4,405,100 |
| Mar 5, 2026 | 1,850.00 | 1,940.00 | 1,850.00 | 1,920.00 | 1,672.58 | 4.35% | 4,856,900 |
| Mar 4, 2026 | 1,900.00 | 1,915.00 | 1,800.00 | 1,840.00 | 1,602.89 | -3.16% | 10,496,500 |
| Mar 3, 2026 | 1,900.00 | 1,910.00 | 1,885.00 | 1,900.00 | 1,655.15 | 0.26% | 2,537,700 |
| Mar 2, 2026 | 1,910.00 | 1,915.00 | 1,885.00 | 1,895.00 | 1,650.80 | -0.79% | 4,996,000 |
| Feb 27, 2026 | 1,910.00 | 1,925.00 | 1,900.00 | 1,910.00 | 1,663.87 | -0.26% | 2,040,300 |
| Feb 26, 2026 | 1,925.00 | 1,925.00 | 1,900.00 | 1,915.00 | 1,668.22 | -0.26% | 1,642,600 |
| Feb 25, 2026 | 1,930.00 | 1,930.00 | 1,900.00 | 1,920.00 | 1,672.58 | -0.26% | 2,492,500 |
| Feb 24, 2026 | 1,950.00 | 1,955.00 | 1,925.00 | 1,925.00 | 1,676.93 | -1.03% | 3,219,900 |
| Feb 23, 2026 | 1,950.00 | 1,960.00 | 1,935.00 | 1,945.00 | 1,694.36 | - | 2,760,000 |
| Feb 20, 2026 | 1,940.00 | 1,945.00 | 1,930.00 | 1,945.00 | 1,694.36 | 0.26% | 2,017,900 |
| Feb 19, 2026 | 1,925.00 | 1,955.00 | 1,925.00 | 1,940.00 | 1,690.00 | 0.78% | 2,980,600 |
| Feb 18, 2026 | 1,910.00 | 1,930.00 | 1,895.00 | 1,925.00 | 1,676.93 | 1.58% | 3,678,100 |
| Feb 13, 2026 | 1,885.00 | 1,895.00 | 1,875.00 | 1,895.00 | 1,650.80 | 0.53% | 1,438,100 |
| Feb 12, 2026 | 1,880.00 | 1,900.00 | 1,875.00 | 1,885.00 | 1,642.09 | 0.27% | 1,744,400 |
| Feb 11, 2026 | 1,895.00 | 1,905.00 | 1,875.00 | 1,880.00 | 1,637.73 | -0.79% | 2,734,900 |
| Feb 10, 2026 | 1,885.00 | 1,900.00 | 1,875.00 | 1,895.00 | 1,650.80 | 0.53% | 1,864,300 |
| Feb 9, 2026 | 1,900.00 | 1,900.00 | 1,875.00 | 1,885.00 | 1,642.09 | -0.79% | 1,961,100 |
| Feb 6, 2026 | 1,915.00 | 1,915.00 | 1,875.00 | 1,900.00 | 1,655.15 | -0.78% | 3,003,100 |
| Feb 5, 2026 | 1,875.00 | 1,930.00 | 1,870.00 | 1,915.00 | 1,668.22 | 2.41% | 5,033,300 |
| Feb 4, 2026 | 1,860.00 | 1,875.00 | 1,855.00 | 1,870.00 | 1,629.02 | 0.81% | 1,861,500 |
| Feb 3, 2026 | 1,835.00 | 1,865.00 | 1,815.00 | 1,855.00 | 1,615.95 | 1.09% | 3,343,600 |
| Feb 2, 2026 | 1,875.00 | 1,890.00 | 1,820.00 | 1,835.00 | 1,598.53 | -2.13% | 3,766,000 |
| Jan 30, 2026 | 1,895.00 | 1,895.00 | 1,850.00 | 1,875.00 | 1,633.38 | -1.06% | 3,572,400 |
| Jan 29, 2026 | 1,815.00 | 1,905.00 | 1,680.00 | 1,895.00 | 1,650.80 | 4.41% | 19,631,800 |
| Jan 28, 2026 | 1,815.00 | 1,815.00 | 1,740.00 | 1,815.00 | 1,581.11 | - | 9,432,300 |
| Jan 27, 2026 | 1,840.00 | 1,840.00 | 1,800.00 | 1,815.00 | 1,581.11 | -1.36% | 5,172,400 |
| Jan 26, 2026 | 1,870.00 | 1,880.00 | 1,830.00 | 1,840.00 | 1,602.89 | -1.60% | 4,576,800 |
| Jan 23, 2026 | 1,865.00 | 1,880.00 | 1,850.00 | 1,870.00 | 1,629.02 | 0.27% | 2,858,500 |
| Jan 22, 2026 | 1,840.00 | 1,880.00 | 1,840.00 | 1,865.00 | 1,624.66 | 1.63% | 4,117,800 |
| Jan 21, 2026 | 1,860.00 | 1,865.00 | 1,815.00 | 1,835.00 | 1,598.53 | -1.08% | 4,108,300 |
| Jan 20, 2026 | 1,880.00 | 1,890.00 | 1,855.00 | 1,855.00 | 1,615.95 | -0.80% | 3,280,700 |
| Jan 19, 2026 | 1,800.00 | 1,885.00 | 1,790.00 | 1,870.00 | 1,629.02 | 3.89% | 5,058,200 |
| Jan 15, 2026 | 1,805.00 | 1,810.00 | 1,785.00 | 1,800.00 | 1,568.04 | -0.28% | 2,980,500 |
| Jan 14, 2026 | 1,800.00 | 1,815.00 | 1,790.00 | 1,805.00 | 1,572.40 | 0.28% | 2,869,000 |
| Jan 13, 2026 | 1,775.00 | 1,810.00 | 1,775.00 | 1,800.00 | 1,568.04 | 1.69% | 2,862,400 |
| Jan 12, 2026 | 1,760.00 | 1,780.00 | 1,750.00 | 1,770.00 | 1,541.91 | 1.14% | 3,161,100 |
| Jan 9, 2026 | 1,765.00 | 1,770.00 | 1,745.00 | 1,750.00 | 1,524.48 | -0.85% | 3,154,300 |
| Jan 8, 2026 | 1,745.00 | 1,765.00 | 1,745.00 | 1,765.00 | 1,537.55 | 1.15% | 1,826,000 |
| Jan 7, 2026 | 1,770.00 | 1,780.00 | 1,735.00 | 1,745.00 | 1,520.13 | -1.41% | 3,188,200 |
| Jan 6, 2026 | 1,770.00 | 1,795.00 | 1,755.00 | 1,770.00 | 1,541.91 | -0.28% | 3,191,800 |
| Jan 5, 2026 | 1,755.00 | 1,790.00 | 1,755.00 | 1,775.00 | 1,546.26 | 1.14% | 3,654,000 |
| Jan 2, 2026 | 1,700.00 | 1,755.00 | 1,700.00 | 1,755.00 | 1,528.84 | 3.24% | 5,338,500 |
| Dec 30, 2025 | 1,695.00 | 1,715.00 | 1,690.00 | 1,700.00 | 1,480.93 | 0.59% | 1,671,000 |
| Dec 29, 2025 | 1,690.00 | 1,695.00 | 1,670.00 | 1,690.00 | 1,472.22 | - | 1,651,200 |
| Dec 24, 2025 | 1,685.00 | 1,690.00 | 1,680.00 | 1,690.00 | 1,472.22 | 0.30% | 869,300 |
| Dec 23, 2025 | 1,685.00 | 1,700.00 | 1,670.00 | 1,685.00 | 1,467.86 | - | 1,614,000 |
| Dec 22, 2025 | 1,695.00 | 1,695.00 | 1,670.00 | 1,685.00 | 1,467.86 | 0.60% | 1,727,000 |
| Dec 19, 2025 | 1,685.00 | 1,710.00 | 1,670.00 | 1,675.00 | 1,459.15 | -0.59% | 2,123,100 |
| Dec 18, 2025 | 1,670.00 | 1,690.00 | 1,660.00 | 1,685.00 | 1,467.86 | 0.90% | 2,445,900 |
| Dec 17, 2025 | 1,645.00 | 1,670.00 | 1,645.00 | 1,670.00 | 1,454.79 | 1.52% | 1,512,800 |
| Dec 16, 2025 | 1,650.00 | 1,655.00 | 1,635.00 | 1,645.00 | 1,433.02 | -0.30% | 1,192,800 |
| Dec 15, 2025 | 1,630.00 | 1,655.00 | 1,630.00 | 1,650.00 | 1,437.37 | 1.23% | 1,754,400 |
| Dec 12, 2025 | 1,625.00 | 1,660.00 | 1,615.00 | 1,630.00 | 1,419.95 | - | 1,030,700 |
| Dec 11, 2025 | 1,645.00 | 1,660.00 | 1,625.00 | 1,630.00 | 1,419.95 | -0.61% | 1,326,700 |
| Dec 10, 2025 | 1,660.00 | 1,665.00 | 1,630.00 | 1,640.00 | 1,428.66 | -0.30% | 1,592,200 |
| Dec 9, 2025 | 1,665.00 | 1,665.00 | 1,640.00 | 1,645.00 | 1,433.02 | -1.20% | 2,536,300 |
| Dec 8, 2025 | 1,690.00 | 1,690.00 | 1,650.00 | 1,665.00 | 1,450.44 | -0.89% | 1,757,700 |
| Dec 5, 2025 | 1,685.00 | 1,690.00 | 1,665.00 | 1,680.00 | 1,463.51 | - | 866,300 |
| Dec 4, 2025 | 1,675.00 | 1,690.00 | 1,670.00 | 1,680.00 | 1,463.51 | 0.90% | 760,900 |
| Dec 3, 2025 | 1,670.00 | 1,675.00 | 1,655.00 | 1,665.00 | 1,450.44 | -0.30% | 1,262,800 |
| Dec 2, 2025 | 1,685.00 | 1,695.00 | 1,655.00 | 1,670.00 | 1,454.79 | -0.89% | 1,848,600 |
| Dec 1, 2025 | 1,705.00 | 1,705.00 | 1,680.00 | 1,685.00 | 1,467.86 | - | 971,300 |
| Nov 28, 2025 | 1,690.00 | 1,695.00 | 1,675.00 | 1,685.00 | 1,467.86 | - | 1,250,100 |
| Nov 27, 2025 | 1,700.00 | 1,700.00 | 1,680.00 | 1,685.00 | 1,467.86 | -0.88% | 722,700 |
| Nov 26, 2025 | 1,695.00 | 1,715.00 | 1,690.00 | 1,700.00 | 1,480.93 | 0.29% | 1,102,600 |
| Nov 25, 2025 | 1,695.00 | 1,710.00 | 1,680.00 | 1,695.00 | 1,476.57 | - | 1,162,300 |
| Nov 24, 2025 | 1,695.00 | 1,705.00 | 1,685.00 | 1,695.00 | 1,476.57 | - | 695,800 |