PT Matahari Department Store Tbk (IDX:LPPF)
Indonesia · Delayed Price · Currency is IDR 1,965.00
+15.00 (0.77%)
Apr 20, 2026, 4:14 PM WIB
IDX:LPPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1,935.00 | 1,955.00 | 1,930.00 | 1,950.00 | 1,950.00 | 1.30% | 11,212,100 |
| Apr 16, 2026 | 1,960.00 | 1,960.00 | 1,905.00 | 1,925.00 | 1,925.00 | -0.77% | 7,030,700 |
| Apr 15, 2026 | 1,960.00 | 1,990.00 | 1,920.00 | 1,940.00 | 1,940.00 | -1.02% | 10,141,900 |
| Apr 14, 2026 | 1,965.00 | 1,965.00 | 1,925.00 | 1,960.00 | 1,960.00 | 0.51% | 9,981,900 |
| Apr 13, 2026 | 1,895.00 | 1,950.00 | 1,890.00 | 1,950.00 | 1,950.00 | 3.17% | 7,448,200 |
| Apr 10, 2026 | 1,870.00 | 1,895.00 | 1,865.00 | 1,890.00 | 1,890.00 | 1.61% | 3,270,300 |
| Apr 9, 2026 | 1,865.00 | 1,870.00 | 1,845.00 | 1,860.00 | 1,860.00 | -0.27% | 1,529,600 |
| Apr 8, 2026 | 1,835.00 | 1,865.00 | 1,830.00 | 1,865.00 | 1,865.00 | 1.63% | 3,621,500 |
| Apr 7, 2026 | 1,825.00 | 1,840.00 | 1,825.00 | 1,835.00 | 1,835.00 | 0.55% | 1,926,000 |
| Apr 6, 2026 | 1,820.00 | 1,845.00 | 1,815.00 | 1,825.00 | 1,825.00 | 0.27% | 1,782,700 |
| Apr 2, 2026 | 1,800.00 | 1,825.00 | 1,800.00 | 1,820.00 | 1,820.00 | 0.55% | 2,264,300 |
| Apr 1, 2026 | 1,830.00 | 1,830.00 | 1,810.00 | 1,810.00 | 1,810.00 | -1.09% | 4,629,000 |
| Mar 31, 2026 | 1,830.00 | 1,845.00 | 1,825.00 | 1,830.00 | 1,830.00 | - | 1,323,100 |
| Mar 30, 2026 | 1,840.00 | 1,850.00 | 1,825.00 | 1,830.00 | 1,830.00 | -1.08% | 2,642,300 |
| Mar 27, 2026 | 1,850.00 | 1,850.00 | 1,835.00 | 1,850.00 | 1,850.00 | - | 2,033,300 |
| Mar 26, 2026 | 1,870.00 | 1,875.00 | 1,840.00 | 1,850.00 | 1,850.00 | -1.07% | 3,147,400 |
| Mar 25, 2026 | 1,845.00 | 1,875.00 | 1,830.00 | 1,870.00 | 1,870.00 | - | 4,025,600 |
| Mar 17, 2026 | 1,805.00 | 1,870.00 | 1,805.00 | 1,870.00 | 1,870.00 | 3.60% | 1,630,400 |
| Mar 16, 2026 | 1,830.00 | 1,830.00 | 1,800.00 | 1,805.00 | 1,805.00 | -1.37% | 3,423,700 |
| Mar 13, 2026 | 1,850.00 | 1,850.00 | 1,820.00 | 1,830.00 | 1,830.00 | -1.08% | 2,318,000 |
| Mar 12, 2026 | 1,850.00 | 1,870.00 | 1,830.00 | 1,850.00 | 1,850.00 | 1.09% | 2,533,000 |
| Mar 11, 2026 | 1,850.00 | 1,860.00 | 1,830.00 | 1,830.00 | 1,830.00 | -1.08% | 2,087,500 |
| Mar 10, 2026 | 1,840.00 | 1,865.00 | 1,830.00 | 1,850.00 | 1,850.00 | 1.65% | 1,888,800 |
| Mar 9, 2026 | 1,880.00 | 1,880.00 | 1,800.00 | 1,820.00 | 1,820.00 | -3.70% | 6,480,000 |
| Mar 6, 2026 | 1,935.00 | 1,935.00 | 1,870.00 | 1,890.00 | 1,890.00 | -1.56% | 4,405,100 |
| Mar 5, 2026 | 1,850.00 | 1,940.00 | 1,850.00 | 1,920.00 | 1,920.00 | 4.35% | 4,856,900 |
| Mar 4, 2026 | 1,900.00 | 1,915.00 | 1,800.00 | 1,840.00 | 1,840.00 | -3.16% | 10,496,500 |
| 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% | 2,017,900 |
| 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% | 5,033,300 |
| 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 |