PT MDS Retailing Tbk (IDX:LPPF)
Indonesia · Delayed Price · Currency is IDR 1,595.00
-20.00 (-1.24%)
Oct 30, 2026, 4:09 PM WIB
PT MDS Retailing Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,605.00 | 1,610.00 | 1,580.00 | 1,595.00 | 1,595.00 | -1.24% | 1,676,500 |
| Oct 29, 2026 | 1,610.00 | 1,615.00 | 1,590.00 | 1,615.00 | 1,615.00 | 0.31% | 2,022,500 |
| Oct 28, 2026 | 1,585.00 | 1,615.00 | 1,580.00 | 1,610.00 | 1,610.00 | 1.90% | 2,126,000 |
| Oct 27, 2026 | 1,580.00 | 1,645.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.32% | 1,491,600 |
| Oct 26, 2026 | 1,585.00 | 1,610.00 | 1,575.00 | 1,575.00 | 1,575.00 | -0.63% | 1,359,500 |
| Oct 23, 2026 | 1,570.00 | 1,590.00 | 1,570.00 | 1,585.00 | 1,585.00 | 0.96% | 983,400 |
| Oct 22, 2026 | 1,555.00 | 1,575.00 | 1,530.00 | 1,570.00 | 1,570.00 | 0.96% | 850,100 |
| Oct 21, 2026 | 1,560.00 | 1,560.00 | 1,525.00 | 1,555.00 | 1,555.00 | -0.32% | 3,222,600 |
| Oct 20, 2026 | 1,510.00 | 1,565.00 | 1,510.00 | 1,560.00 | 1,560.00 | 3.31% | 2,439,900 |
| Oct 19, 2026 | 1,525.00 | 1,530.00 | 1,470.00 | 1,510.00 | 1,510.00 | -0.98% | 4,312,500 |
| Oct 16, 2026 | 1,525.00 | 1,580.00 | 1,420.00 | 1,525.00 | 1,525.00 | -3.48% | 7,164,300 |
| Oct 15, 2026 | 1,585.00 | 1,590.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.32% | 1,123,800 |
| Oct 14, 2026 | 1,580.00 | 1,600.00 | 1,580.00 | 1,585.00 | 1,585.00 | 0.32% | 1,820,000 |
| Oct 13, 2026 | 1,575.00 | 1,585.00 | 1,560.00 | 1,580.00 | 1,580.00 | 0.32% | 718,700 |
| Oct 12, 2026 | 1,595.00 | 1,600.00 | 1,570.00 | 1,575.00 | 1,575.00 | -1.25% | 1,260,300 |
| Oct 9, 2026 | 1,590.00 | 1,595.00 | 1,570.00 | 1,595.00 | 1,595.00 | 0.63% | 445,900 |
| Oct 8, 2026 | 1,610.00 | 1,610.00 | 1,585.00 | 1,585.00 | 1,585.00 | -1.55% | 622,900 |
| Oct 7, 2026 | 1,600.00 | 1,610.00 | 1,595.00 | 1,610.00 | 1,610.00 | 0.94% | 531,400 |
| Oct 6, 2026 | 1,585.00 | 1,600.00 | 1,585.00 | 1,595.00 | 1,595.00 | 0.63% | 714,900 |
| Oct 5, 2026 | 1,585.00 | 1,590.00 | 1,575.00 | 1,585.00 | 1,585.00 | - | 1,243,500 |
| Oct 2, 2026 | 1,565.00 | 1,585.00 | 1,550.00 | 1,585.00 | 1,585.00 | 1.28% | 1,105,400 |
| Oct 1, 2026 | 1,575.00 | 1,575.00 | 1,550.00 | 1,565.00 | 1,565.00 | -0.63% | 3,682,900 |
| Sep 30, 2026 | 1,575.00 | 1,585.00 | 1,570.00 | 1,575.00 | 1,575.00 | - | 1,031,000 |
| Sep 29, 2026 | 1,580.00 | 1,585.00 | 1,555.00 | 1,575.00 | 1,575.00 | - | 1,378,000 |
| Sep 28, 2026 | 1,585.00 | 1,590.00 | 1,570.00 | 1,575.00 | 1,575.00 | -0.63% | 1,104,800 |
| Sep 25, 2026 | 1,580.00 | 1,585.00 | 1,575.00 | 1,585.00 | 1,585.00 | 0.32% | 1,183,900 |
| Sep 24, 2026 | 1,565.00 | 1,590.00 | 1,565.00 | 1,580.00 | 1,580.00 | 1.28% | 1,107,000 |
| Sep 23, 2026 | 1,580.00 | 1,580.00 | 1,560.00 | 1,560.00 | 1,560.00 | -1.27% | 1,964,000 |
| Sep 22, 2026 | 1,590.00 | 1,590.00 | 1,565.00 | 1,580.00 | 1,580.00 | - | 2,697,600 |
| Sep 21, 2026 | 1,540.00 | 1,585.00 | 1,540.00 | 1,580.00 | 1,580.00 | 3.61% | 4,689,100 |
| Sep 18, 2026 | 1,625.00 | 1,625.00 | 1,525.00 | 1,525.00 | 1,525.00 | -5.57% | 13,762,900 |
| Sep 17, 2026 | 1,615.00 | 1,625.00 | 1,610.00 | 1,615.00 | 1,615.00 | - | 625,400 |
| Sep 16, 2026 | 1,625.00 | 1,635.00 | 1,610.00 | 1,615.00 | 1,615.00 | -0.31% | 1,170,600 |
| Sep 15, 2026 | 1,620.00 | 1,625.00 | 1,610.00 | 1,620.00 | 1,620.00 | - | 532,900 |
| Sep 14, 2026 | 1,640.00 | 1,640.00 | 1,605.00 | 1,620.00 | 1,620.00 | -0.61% | 1,365,400 |
| Sep 11, 2026 | 1,650.00 | 1,650.00 | 1,620.00 | 1,630.00 | 1,630.00 | -1.21% | 1,615,400 |
| Sep 10, 2026 | 1,655.00 | 1,660.00 | 1,645.00 | 1,650.00 | 1,650.00 | -0.30% | 1,326,000 |
| Sep 9, 2026 | 1,665.00 | 1,665.00 | 1,645.00 | 1,655.00 | 1,655.00 | -0.30% | 1,841,700 |
| Sep 8, 2026 | 1,655.00 | 1,665.00 | 1,640.00 | 1,660.00 | 1,660.00 | 0.30% | 1,620,800 |
| Sep 7, 2026 | 1,605.00 | 1,660.00 | 1,605.00 | 1,655.00 | 1,655.00 | 3.12% | 3,363,700 |
| Sep 4, 2026 | 1,610.00 | 1,615.00 | 1,605.00 | 1,605.00 | 1,605.00 | -0.31% | 858,900 |
| Sep 3, 2026 | 1,600.00 | 1,610.00 | 1,595.00 | 1,610.00 | 1,610.00 | 0.63% | 943,200 |
| Sep 2, 2026 | 1,600.00 | 1,605.00 | 1,595.00 | 1,600.00 | 1,600.00 | - | 1,383,600 |
| Sep 1, 2026 | 1,600.00 | 1,610.00 | 1,595.00 | 1,600.00 | 1,600.00 | - | 1,034,500 |
| Aug 31, 2026 | 1,615.00 | 1,615.00 | 1,595.00 | 1,600.00 | 1,600.00 | -0.31% | 1,096,800 |
| Aug 28, 2026 | 1,610.00 | 1,615.00 | 1,595.00 | 1,605.00 | 1,605.00 | -0.31% | 739,100 |
| Aug 27, 2026 | 1,600.00 | 1,610.00 | 1,580.00 | 1,610.00 | 1,610.00 | 0.94% | 1,804,300 |
| Aug 26, 2026 | 1,620.00 | 1,620.00 | 1,595.00 | 1,595.00 | 1,595.00 | -1.54% | 2,440,000 |
| Aug 24, 2026 | 1,630.00 | 1,630.00 | 1,590.00 | 1,620.00 | 1,620.00 | -0.61% | 1,342,500 |
| Aug 21, 2026 | 1,625.00 | 1,650.00 | 1,620.00 | 1,630.00 | 1,630.00 | 0.31% | 1,183,800 |