PT Matahari Department Store Tbk (IDX:LPPF)
Indonesia · Delayed Price · Currency is IDR 1,700.00
+10.00 (0.59%)
At close: Dec 30, 2025
IDX:LPPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1,695.00 | 1,715.00 | 1,690.00 | 1,700.00 | - | 0.59% | 983,700 |
| 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 |