PT MDS Retailing Tbk (IDX:LPPF)
Indonesia · Delayed Price · Currency is IDR 1,585.00
+5.00 (0.32%)
Jul 20, 2026, 4:06 PM WIB
PT MDS Retailing Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,560.00 | 1,580.00 | 1,555.00 | 1,580.00 | 1,580.00 | 1.28% | 1,928,500 |
| Jul 16, 2026 | 1,540.00 | 1,570.00 | 1,540.00 | 1,560.00 | 1,560.00 | 1.30% | 723,700 |
| Jul 15, 2026 | 1,540.00 | 1,550.00 | 1,525.00 | 1,540.00 | 1,540.00 | - | 1,075,200 |
| Jul 14, 2026 | 1,515.00 | 1,545.00 | 1,510.00 | 1,540.00 | 1,540.00 | 1.99% | 1,565,900 |
| Jul 13, 2026 | 1,505.00 | 1,510.00 | 1,500.00 | 1,510.00 | 1,510.00 | 0.33% | 1,182,700 |
| Jul 10, 2026 | 1,490.00 | 1,505.00 | 1,490.00 | 1,505.00 | 1,505.00 | 1.01% | 751,800 |
| Jul 9, 2026 | 1,500.00 | 1,500.00 | 1,485.00 | 1,490.00 | 1,490.00 | -0.67% | 816,400 |
| Jul 8, 2026 | 1,510.00 | 1,510.00 | 1,495.00 | 1,500.00 | 1,500.00 | -0.33% | 1,022,200 |
| Jul 7, 2026 | 1,505.00 | 1,510.00 | 1,485.00 | 1,505.00 | 1,505.00 | 0.67% | 791,500 |
| Jul 6, 2026 | 1,490.00 | 1,505.00 | 1,480.00 | 1,495.00 | 1,495.00 | 0.67% | 1,023,400 |
| Jul 3, 2026 | 1,465.00 | 1,495.00 | 1,465.00 | 1,485.00 | 1,485.00 | 1.37% | 990,800 |
| Jul 2, 2026 | 1,495.00 | 1,495.00 | 1,465.00 | 1,465.00 | 1,465.00 | -1.35% | 2,337,700 |
| Jul 1, 2026 | 1,485.00 | 1,490.00 | 1,465.00 | 1,485.00 | 1,485.00 | 0.34% | 1,416,800 |
| Jun 30, 2026 | 1,515.00 | 1,515.00 | 1,465.00 | 1,480.00 | 1,480.00 | -1.33% | 1,829,800 |
| Jun 29, 2026 | 1,515.00 | 1,515.00 | 1,495.00 | 1,500.00 | 1,500.00 | -0.99% | 1,019,200 |
| Jun 26, 2026 | 1,525.00 | 1,530.00 | 1,505.00 | 1,515.00 | 1,515.00 | -0.33% | 1,133,600 |
| Jun 25, 2026 | 1,510.00 | 1,525.00 | 1,505.00 | 1,520.00 | 1,520.00 | 0.66% | 850,800 |
| Jun 24, 2026 | 1,525.00 | 1,540.00 | 1,500.00 | 1,510.00 | 1,510.00 | -0.66% | 1,656,200 |
| Jun 23, 2026 | 1,530.00 | 1,540.00 | 1,515.00 | 1,520.00 | 1,520.00 | -0.65% | 1,033,300 |
| Jun 22, 2026 | 1,545.00 | 1,545.00 | 1,520.00 | 1,530.00 | 1,530.00 | 0.66% | 927,300 |
| Jun 19, 2026 | 1,565.00 | 1,585.00 | 1,520.00 | 1,520.00 | 1,520.00 | -2.88% | 11,424,100 |
| Jun 18, 2026 | 1,585.00 | 1,585.00 | 1,550.00 | 1,565.00 | 1,565.00 | -0.95% | 915,500 |
| Jun 17, 2026 | 1,590.00 | 1,600.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.63% | 989,300 |
| Jun 15, 2026 | 1,595.00 | 1,605.00 | 1,580.00 | 1,590.00 | 1,590.00 | -0.31% | 3,130,300 |
| Jun 12, 2026 | 1,540.00 | 1,595.00 | 1,540.00 | 1,595.00 | 1,595.00 | 3.57% | 1,279,900 |
| Jun 11, 2026 | 1,545.00 | 1,560.00 | 1,525.00 | 1,540.00 | 1,540.00 | - | 1,393,900 |
| Jun 10, 2026 | 1,505.00 | 1,550.00 | 1,490.00 | 1,540.00 | 1,540.00 | 2.67% | 2,249,100 |
| Jun 9, 2026 | 1,455.00 | 1,500.00 | 1,445.00 | 1,500.00 | 1,500.00 | 2.74% | 1,690,600 |
| Jun 8, 2026 | 1,495.00 | 1,495.00 | 1,435.00 | 1,460.00 | 1,460.00 | -2.67% | 3,295,400 |
| Jun 5, 2026 | 1,550.00 | 1,555.00 | 1,495.00 | 1,500.00 | 1,500.00 | -3.23% | 2,241,600 |
| Jun 4, 2026 | 1,565.00 | 1,565.00 | 1,445.00 | 1,550.00 | 1,550.00 | -0.96% | 2,568,100 |
| Jun 3, 2026 | 1,605.00 | 1,605.00 | 1,535.00 | 1,565.00 | 1,565.00 | -2.49% | 3,426,400 |
| Jun 2, 2026 | 1,600.00 | 1,605.00 | 1,585.00 | 1,605.00 | 1,605.00 | 0.31% | 1,461,900 |
| May 29, 2026 | 1,590.00 | 1,605.00 | 1,580.00 | 1,600.00 | 1,600.00 | 0.63% | 2,991,500 |
| May 26, 2026 | 1,600.00 | 1,605.00 | 1,590.00 | 1,590.00 | 1,590.00 | -0.63% | 1,517,900 |
| May 25, 2026 | 1,605.00 | 1,610.00 | 1,590.00 | 1,600.00 | 1,600.00 | 0.31% | 1,060,800 |
| May 22, 2026 | 1,605.00 | 1,605.00 | 1,550.00 | 1,595.00 | 1,595.00 | -0.62% | 2,344,100 |
| May 21, 2026 | 1,625.00 | 1,625.00 | 1,600.00 | 1,605.00 | 1,605.00 | -0.31% | 1,481,700 |
| May 20, 2026 | 1,630.00 | 1,630.00 | 1,600.00 | 1,610.00 | 1,610.00 | - | 1,760,100 |
| May 19, 2026 | 1,650.00 | 1,650.00 | 1,605.00 | 1,610.00 | 1,610.00 | -0.62% | 2,226,800 |
| May 18, 2026 | 1,650.00 | 1,650.00 | 1,605.00 | 1,620.00 | 1,620.00 | -1.82% | 2,539,700 |
| May 13, 2026 | 1,615.00 | 1,650.00 | 1,600.00 | 1,650.00 | 1,650.00 | 2.17% | 2,126,200 |
| May 12, 2026 | 1,620.00 | 1,625.00 | 1,610.00 | 1,615.00 | 1,615.00 | -0.31% | 1,811,500 |
| May 11, 2026 | 1,640.00 | 1,640.00 | 1,610.00 | 1,620.00 | 1,620.00 | -1.22% | 5,390,800 |
| May 8, 2026 | 1,645.00 | 1,655.00 | 1,635.00 | 1,640.00 | 1,640.00 | -0.30% | 2,559,700 |
| May 7, 2026 | 1,655.00 | 1,660.00 | 1,635.00 | 1,645.00 | 1,645.00 | - | 1,735,200 |
| May 6, 2026 | 1,650.00 | 1,660.00 | 1,645.00 | 1,645.00 | 1,645.00 | -0.30% | 2,157,500 |
| May 5, 2026 | 1,640.00 | 1,675.00 | 1,625.00 | 1,650.00 | 1,650.00 | 0.61% | 2,229,100 |
| May 4, 2026 | 1,630.00 | 1,645.00 | 1,620.00 | 1,640.00 | 1,640.00 | 0.61% | 4,139,100 |
| Apr 30, 2026 | 1,645.00 | 1,660.00 | 1,615.00 | 1,630.00 | 1,630.00 | 1.24% | 3,790,200 |