PT MDS Retailing Tbk (IDX:LPPF)
Indonesia · Delayed Price · Currency is IDR 1,605.00
+5.00 (0.31%)
Jun 2, 2026, 4:10 PM WIB
PT MDS Retailing Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 1,640.00 | 1,640.00 | 1,605.00 | 1,610.00 | 1,610.00 | -0.92% | 2,595,800 |
| Apr 28, 2026 | 1,610.00 | 1,630.00 | 1,605.00 | 1,625.00 | 1,625.00 | 0.93% | 1,930,200 |
| Apr 27, 2026 | 1,645.00 | 1,645.00 | 1,595.00 | 1,610.00 | 1,610.00 | -2.42% | 6,018,100 |
| Apr 24, 2026 | 1,675.00 | 1,700.00 | 1,650.00 | 1,650.00 | 1,650.00 | -2.37% | 17,206,300 |
| Apr 23, 2026 | 1,975.00 | 1,975.00 | 1,930.00 | 1,940.00 | 1,690.00 | -1.52% | 24,879,600 |
| Apr 22, 2026 | 1,975.00 | 1,980.00 | 1,965.00 | 1,970.00 | 1,716.13 | -0.25% | 13,556,700 |
| Apr 21, 2026 | 1,970.00 | 1,975.00 | 1,955.00 | 1,975.00 | 1,720.49 | 0.51% | 12,360,900 |
| Apr 20, 2026 | 1,960.00 | 1,980.00 | 1,950.00 | 1,965.00 | 1,711.78 | 0.77% | 13,442,600 |
| Apr 17, 2026 | 1,935.00 | 1,955.00 | 1,930.00 | 1,950.00 | 1,698.71 | 1.30% | 11,212,100 |
| Apr 16, 2026 | 1,960.00 | 1,960.00 | 1,905.00 | 1,925.00 | 1,676.93 | -0.77% | 7,030,700 |
| Apr 15, 2026 | 1,960.00 | 1,990.00 | 1,920.00 | 1,940.00 | 1,690.00 | -1.02% | 10,141,900 |
| Apr 14, 2026 | 1,965.00 | 1,965.00 | 1,925.00 | 1,960.00 | 1,707.42 | 0.51% | 9,981,900 |
| Apr 13, 2026 | 1,895.00 | 1,950.00 | 1,890.00 | 1,950.00 | 1,698.71 | 3.17% | 7,448,200 |
| Apr 10, 2026 | 1,870.00 | 1,895.00 | 1,865.00 | 1,890.00 | 1,646.44 | 1.61% | 3,270,300 |
| Apr 9, 2026 | 1,865.00 | 1,870.00 | 1,845.00 | 1,860.00 | 1,620.31 | -0.27% | 1,529,600 |
| Apr 8, 2026 | 1,835.00 | 1,865.00 | 1,830.00 | 1,865.00 | 1,624.66 | 1.63% | 3,621,500 |
| Apr 7, 2026 | 1,825.00 | 1,840.00 | 1,825.00 | 1,835.00 | 1,598.53 | 0.55% | 1,926,000 |
| Apr 6, 2026 | 1,820.00 | 1,845.00 | 1,815.00 | 1,825.00 | 1,589.82 | 0.27% | 1,782,700 |
| Apr 2, 2026 | 1,800.00 | 1,825.00 | 1,800.00 | 1,820.00 | 1,585.46 | 0.55% | 2,264,300 |
| Apr 1, 2026 | 1,830.00 | 1,830.00 | 1,810.00 | 1,810.00 | 1,576.75 | -1.09% | 4,629,000 |
| Mar 31, 2026 | 1,830.00 | 1,845.00 | 1,825.00 | 1,830.00 | 1,594.18 | - | 1,323,100 |
| Mar 30, 2026 | 1,840.00 | 1,850.00 | 1,825.00 | 1,830.00 | 1,594.18 | -1.08% | 2,642,300 |
| Mar 27, 2026 | 1,850.00 | 1,850.00 | 1,835.00 | 1,850.00 | 1,611.60 | - | 2,033,300 |
| Mar 26, 2026 | 1,870.00 | 1,875.00 | 1,840.00 | 1,850.00 | 1,611.60 | -1.07% | 3,147,400 |
| Mar 25, 2026 | 1,845.00 | 1,875.00 | 1,830.00 | 1,870.00 | 1,629.02 | - | 4,025,600 |
| Mar 17, 2026 | 1,805.00 | 1,870.00 | 1,805.00 | 1,870.00 | 1,629.02 | 3.60% | 1,630,400 |
| Mar 16, 2026 | 1,830.00 | 1,830.00 | 1,800.00 | 1,805.00 | 1,572.40 | -1.37% | 3,423,700 |
| Mar 13, 2026 | 1,850.00 | 1,850.00 | 1,820.00 | 1,830.00 | 1,594.18 | -1.08% | 2,318,000 |
| Mar 12, 2026 | 1,850.00 | 1,870.00 | 1,830.00 | 1,850.00 | 1,611.60 | 1.09% | 2,533,000 |
| Mar 11, 2026 | 1,850.00 | 1,860.00 | 1,830.00 | 1,830.00 | 1,594.18 | -1.08% | 2,087,500 |
| Mar 10, 2026 | 1,840.00 | 1,865.00 | 1,830.00 | 1,850.00 | 1,611.60 | 1.65% | 1,888,800 |
| Mar 9, 2026 | 1,880.00 | 1,880.00 | 1,800.00 | 1,820.00 | 1,585.46 | -3.70% | 6,480,000 |