PT Matahari Department Store Tbk (IDX:LPPF)
Indonesia · Delayed Price · Currency is IDR 1,840.00
-60.00 (-3.16%)
At close: Mar 4, 2026
IDX:LPPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,900.00 | 1,915.00 | 1,835.00 | 1,860.00 | - | -2.11% | 4,882,600 |
| 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 |