PT Matahari Department Store Tbk (IDX:LPPF)
Indonesia · Delayed Price · Currency is IDR 1,590.00
+15.00 (0.95%)
Aug 21, 2025, 4:12 PM WIB
IDX:LPPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 1,585.00 | 1,585.00 | 1,570.00 | 1,575.00 | 1,575.00 | -0.32% | 2,449,700 |
| Aug 19, 2025 | 1,590.00 | 1,590.00 | 1,575.00 | 1,580.00 | 1,580.00 | - | 1,869,600 |
| Aug 15, 2025 | 1,595.00 | 1,595.00 | 1,575.00 | 1,580.00 | 1,580.00 | -0.63% | 1,623,400 |
| Aug 14, 2025 | 1,570.00 | 1,590.00 | 1,570.00 | 1,590.00 | 1,590.00 | 0.95% | 2,323,800 |
| Aug 13, 2025 | 1,575.00 | 1,585.00 | 1,570.00 | 1,575.00 | 1,575.00 | - | 2,283,100 |
| Aug 12, 2025 | 1,555.00 | 1,580.00 | 1,555.00 | 1,575.00 | 1,575.00 | 1.29% | 2,178,600 |
| Aug 11, 2025 | 1,575.00 | 1,575.00 | 1,550.00 | 1,555.00 | 1,555.00 | -0.32% | 2,122,900 |
| Aug 8, 2025 | 1,585.00 | 1,585.00 | 1,560.00 | 1,560.00 | 1,560.00 | -1.58% | 2,959,200 |
| Aug 7, 2025 | 1,610.00 | 1,610.00 | 1,580.00 | 1,585.00 | 1,585.00 | -0.94% | 2,401,500 |
| Aug 6, 2025 | 1,595.00 | 1,605.00 | 1,570.00 | 1,600.00 | 1,600.00 | 0.63% | 3,066,700 |
| Aug 5, 2025 | 1,605.00 | 1,615.00 | 1,580.00 | 1,590.00 | 1,590.00 | -0.93% | 4,094,900 |
| Aug 4, 2025 | 1,610.00 | 1,610.00 | 1,585.00 | 1,605.00 | 1,605.00 | -0.93% | 2,762,000 |
| Aug 1, 2025 | 1,640.00 | 1,650.00 | 1,575.00 | 1,620.00 | 1,620.00 | -6.90% | 8,002,500 |
| Jul 31, 2025 | 1,740.00 | 1,780.00 | 1,725.00 | 1,740.00 | 1,740.00 | - | 2,119,800 |
| Jul 30, 2025 | 1,785.00 | 1,785.00 | 1,730.00 | 1,740.00 | 1,740.00 | -2.52% | 2,805,200 |
| Jul 29, 2025 | 1,790.00 | 1,795.00 | 1,770.00 | 1,785.00 | 1,785.00 | -0.28% | 1,615,800 |
| Jul 28, 2025 | 1,760.00 | 1,800.00 | 1,760.00 | 1,790.00 | 1,790.00 | 2.29% | 2,053,900 |
| Jul 25, 2025 | 1,760.00 | 1,780.00 | 1,750.00 | 1,750.00 | 1,750.00 | -0.28% | 2,005,900 |
| Jul 24, 2025 | 1,780.00 | 1,810.00 | 1,750.00 | 1,755.00 | 1,755.00 | -1.40% | 3,463,700 |
| Jul 23, 2025 | 1,750.00 | 1,780.00 | 1,725.00 | 1,780.00 | 1,780.00 | 2.59% | 3,480,400 |
| Jul 22, 2025 | 1,760.00 | 1,770.00 | 1,730.00 | 1,735.00 | 1,735.00 | -0.86% | 3,405,300 |
| Jul 21, 2025 | 1,740.00 | 1,765.00 | 1,730.00 | 1,750.00 | 1,750.00 | 1.16% | 2,850,200 |
| Jul 18, 2025 | 1,705.00 | 1,770.00 | 1,700.00 | 1,730.00 | 1,730.00 | 1.47% | 3,625,500 |
| Jul 17, 2025 | 1,705.00 | 1,730.00 | 1,700.00 | 1,705.00 | 1,705.00 | 0.29% | 2,423,300 |
| Jul 16, 2025 | 1,705.00 | 1,720.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.29% | 1,618,700 |
| Jul 15, 2025 | 1,700.00 | 1,710.00 | 1,675.00 | 1,705.00 | 1,705.00 | 0.29% | 1,532,400 |
| Jul 14, 2025 | 1,735.00 | 1,735.00 | 1,695.00 | 1,700.00 | 1,700.00 | -2.02% | 2,308,800 |
| Jul 11, 2025 | 1,715.00 | 1,735.00 | 1,700.00 | 1,735.00 | 1,735.00 | 1.17% | 2,090,600 |
| Jul 10, 2025 | 1,715.00 | 1,740.00 | 1,710.00 | 1,715.00 | 1,715.00 | 0.29% | 2,161,100 |
| Jul 9, 2025 | 1,710.00 | 1,740.00 | 1,695.00 | 1,710.00 | 1,710.00 | 0.59% | 4,356,200 |
| Jul 8, 2025 | 1,680.00 | 1,715.00 | 1,680.00 | 1,700.00 | 1,700.00 | 1.19% | 1,618,400 |
| Jul 7, 2025 | 1,680.00 | 1,690.00 | 1,665.00 | 1,680.00 | 1,680.00 | 0.60% | 1,204,700 |
| Jul 4, 2025 | 1,685.00 | 1,695.00 | 1,670.00 | 1,670.00 | 1,670.00 | -0.89% | 1,140,000 |
| Jul 3, 2025 | 1,700.00 | 1,720.00 | 1,675.00 | 1,685.00 | 1,685.00 | -0.88% | 2,935,700 |
| Jul 2, 2025 | 1,705.00 | 1,710.00 | 1,665.00 | 1,700.00 | 1,700.00 | -0.29% | 2,495,800 |
| Jul 1, 2025 | 1,700.00 | 1,725.00 | 1,685.00 | 1,705.00 | 1,705.00 | 0.59% | 1,955,700 |
| Jun 30, 2025 | 1,695.00 | 1,715.00 | 1,670.00 | 1,695.00 | 1,695.00 | -0.29% | 2,416,400 |
| Jun 26, 2025 | 1,700.00 | 1,740.00 | 1,680.00 | 1,700.00 | 1,700.00 | 1.19% | 3,412,900 |
| Jun 25, 2025 | 1,700.00 | 1,700.00 | 1,660.00 | 1,680.00 | 1,680.00 | -0.88% | 1,676,900 |
| Jun 24, 2025 | 1,665.00 | 1,730.00 | 1,665.00 | 1,695.00 | 1,695.00 | 2.42% | 2,280,900 |
| Jun 23, 2025 | 1,645.00 | 1,675.00 | 1,620.00 | 1,655.00 | 1,655.00 | 1.22% | 3,537,500 |
| Jun 20, 2025 | 1,650.00 | 1,700.00 | 1,635.00 | 1,635.00 | 1,635.00 | - | 21,283,100 |
| Jun 19, 2025 | 1,665.00 | 1,665.00 | 1,630.00 | 1,635.00 | 1,635.00 | -1.80% | 2,320,700 |
| Jun 18, 2025 | 1,680.00 | 1,680.00 | 1,655.00 | 1,665.00 | 1,665.00 | -0.89% | 1,813,500 |
| Jun 17, 2025 | 1,680.00 | 1,710.00 | 1,675.00 | 1,680.00 | 1,680.00 | -0.30% | 1,573,300 |
| Jun 16, 2025 | 1,700.00 | 1,700.00 | 1,655.00 | 1,685.00 | 1,685.00 | -1.75% | 2,228,100 |
| Jun 13, 2025 | 1,755.00 | 1,755.00 | 1,715.00 | 1,715.00 | 1,715.00 | -2.28% | 2,299,500 |
| Jun 12, 2025 | 1,780.00 | 1,780.00 | 1,750.00 | 1,755.00 | 1,755.00 | -0.57% | 1,215,300 |
| Jun 11, 2025 | 1,765.00 | 1,790.00 | 1,760.00 | 1,765.00 | 1,765.00 | - | 1,474,000 |
| Jun 10, 2025 | 1,745.00 | 1,770.00 | 1,720.00 | 1,765.00 | 1,765.00 | 1.44% | 1,788,000 |