PT Matahari Department Store Tbk (IDX:LPPF)
Indonesia · Delayed Price · Currency is IDR 1,670.00
+10.00 (0.60%)
Oct 31, 2025, 3:02 PM WIB
IDX:LPPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,660.00 | 1,690.00 | 1,635.00 | 1,660.00 | 1,660.00 | - | 1,329,000 |
| Oct 30, 2025 | 1,655.00 | 1,660.00 | 1,605.00 | 1,660.00 | 1,660.00 | -2.64% | 7,370,300 |
| 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 |
| Oct 8, 2025 | 1,600.00 | 1,605.00 | 1,575.00 | 1,595.00 | 1,595.00 | -0.31% | 1,239,600 |
| Oct 7, 2025 | 1,600.00 | 1,610.00 | 1,585.00 | 1,600.00 | 1,600.00 | - | 1,329,400 |
| Oct 6, 2025 | 1,620.00 | 1,620.00 | 1,590.00 | 1,600.00 | 1,600.00 | -0.62% | 1,407,000 |
| Oct 3, 2025 | 1,605.00 | 1,610.00 | 1,595.00 | 1,610.00 | 1,610.00 | 0.31% | 817,300 |
| Oct 2, 2025 | 1,620.00 | 1,620.00 | 1,595.00 | 1,605.00 | 1,605.00 | -0.62% | 1,183,400 |
| Oct 1, 2025 | 1,630.00 | 1,650.00 | 1,605.00 | 1,615.00 | 1,615.00 | - | 1,285,300 |
| Sep 30, 2025 | 1,660.00 | 1,675.00 | 1,615.00 | 1,615.00 | 1,615.00 | -2.42% | 1,741,900 |
| Sep 29, 2025 | 1,605.00 | 1,675.00 | 1,600.00 | 1,655.00 | 1,655.00 | 3.76% | 4,046,800 |
| Sep 26, 2025 | 1,620.00 | 1,620.00 | 1,595.00 | 1,595.00 | 1,595.00 | -0.93% | 1,557,900 |
| Sep 25, 2025 | 1,625.00 | 1,625.00 | 1,605.00 | 1,610.00 | 1,610.00 | - | 1,510,600 |
| Sep 24, 2025 | 1,620.00 | 1,635.00 | 1,605.00 | 1,610.00 | 1,610.00 | -0.62% | 1,568,500 |
| Sep 23, 2025 | 1,630.00 | 1,630.00 | 1,610.00 | 1,620.00 | 1,620.00 | -0.31% | 1,050,900 |
| Sep 22, 2025 | 1,630.00 | 1,630.00 | 1,610.00 | 1,625.00 | 1,625.00 | -0.61% | 1,050,900 |
| Sep 19, 2025 | 1,615.00 | 1,635.00 | 1,605.00 | 1,635.00 | 1,635.00 | 1.24% | 1,842,600 |
| Sep 18, 2025 | 1,645.00 | 1,645.00 | 1,615.00 | 1,615.00 | 1,615.00 | -1.82% | 1,119,200 |
| Sep 17, 2025 | 1,645.00 | 1,665.00 | 1,635.00 | 1,645.00 | 1,645.00 | 0.61% | 1,135,200 |
| Sep 16, 2025 | 1,650.00 | 1,675.00 | 1,630.00 | 1,635.00 | 1,635.00 | -0.61% | 856,300 |
| Sep 15, 2025 | 1,620.00 | 1,660.00 | 1,615.00 | 1,645.00 | 1,645.00 | 1.86% | 1,801,300 |
| Sep 12, 2025 | 1,625.00 | 1,645.00 | 1,615.00 | 1,615.00 | 1,615.00 | -0.62% | 1,089,200 |
| Sep 11, 2025 | 1,590.00 | 1,655.00 | 1,575.00 | 1,625.00 | 1,625.00 | 2.85% | 2,673,600 |
| Sep 10, 2025 | 1,565.00 | 1,585.00 | 1,555.00 | 1,580.00 | 1,580.00 | 1.28% | 935,600 |
| Sep 9, 2025 | 1,595.00 | 1,595.00 | 1,560.00 | 1,560.00 | 1,560.00 | -2.19% | 2,422,800 |
| Sep 8, 2025 | 1,620.00 | 1,630.00 | 1,595.00 | 1,595.00 | 1,595.00 | -0.93% | 1,273,100 |
| Sep 4, 2025 | 1,605.00 | 1,615.00 | 1,595.00 | 1,610.00 | 1,610.00 | 0.31% | 918,900 |
| Sep 3, 2025 | 1,600.00 | 1,615.00 | 1,595.00 | 1,605.00 | 1,605.00 | 0.31% | 1,866,600 |
| Sep 2, 2025 | 1,585.00 | 1,600.00 | 1,575.00 | 1,600.00 | 1,600.00 | 0.95% | 1,220,800 |
| Sep 1, 2025 | 1,580.00 | 1,585.00 | 1,525.00 | 1,585.00 | 1,585.00 | -0.31% | 2,149,500 |
| Aug 29, 2025 | 1,615.00 | 1,615.00 | 1,575.00 | 1,590.00 | 1,590.00 | -1.55% | 3,398,600 |
| Aug 28, 2025 | 1,610.00 | 1,615.00 | 1,595.00 | 1,615.00 | 1,615.00 | 0.31% | 1,996,100 |
| Aug 27, 2025 | 1,610.00 | 1,610.00 | 1,595.00 | 1,610.00 | 1,610.00 | 0.31% | 1,328,900 |
| Aug 26, 2025 | 1,640.00 | 1,645.00 | 1,600.00 | 1,605.00 | 1,605.00 | -1.83% | 2,487,600 |
| Aug 25, 2025 | 1,600.00 | 1,640.00 | 1,595.00 | 1,635.00 | 1,635.00 | 2.83% | 4,455,500 |
| Aug 22, 2025 | 1,595.00 | 1,600.00 | 1,590.00 | 1,590.00 | 1,590.00 | - | 1,318,800 |