PT MDS Retailing Tbk (IDX:LPPF)
Indonesia · Delayed Price · Currency is IDR 1,595.00
-5.00 (-0.31%)
Sep 2, 2026, 11:49 AM WIB
PT MDS Retailing Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1,600.00 | 1,610.00 | 1,595.00 | 1,600.00 | - | - | 497,400 |
| 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 |
| Aug 20, 2026 | 1,615.00 | 1,625.00 | 1,610.00 | 1,625.00 | 1,625.00 | 0.62% | 1,058,900 |
| Aug 19, 2026 | 1,620.00 | 1,620.00 | 1,600.00 | 1,615.00 | 1,615.00 | - | 850,100 |
| Aug 18, 2026 | 1,585.00 | 1,620.00 | 1,580.00 | 1,615.00 | 1,615.00 | 1.89% | 2,981,700 |
| Aug 14, 2026 | 1,580.00 | 1,595.00 | 1,580.00 | 1,585.00 | 1,585.00 | 0.32% | 636,800 |
| Aug 13, 2026 | 1,590.00 | 1,600.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.63% | 814,300 |
| Aug 12, 2026 | 1,580.00 | 1,595.00 | 1,575.00 | 1,590.00 | 1,590.00 | 0.63% | 910,600 |
| Aug 11, 2026 | 1,595.00 | 1,595.00 | 1,575.00 | 1,580.00 | 1,580.00 | -0.94% | 862,000 |
| Aug 10, 2026 | 1,595.00 | 1,600.00 | 1,590.00 | 1,595.00 | 1,595.00 | - | 1,710,900 |
| Aug 7, 2026 | 1,580.00 | 1,595.00 | 1,565.00 | 1,595.00 | 1,595.00 | 1.27% | 1,077,000 |
| Aug 6, 2026 | 1,580.00 | 1,585.00 | 1,570.00 | 1,575.00 | 1,575.00 | - | 905,800 |
| Aug 5, 2026 | 1,585.00 | 1,585.00 | 1,570.00 | 1,575.00 | 1,575.00 | - | 748,600 |
| Aug 4, 2026 | 1,555.00 | 1,575.00 | 1,550.00 | 1,575.00 | 1,575.00 | 1.29% | 1,047,400 |
| Aug 3, 2026 | 1,560.00 | 1,570.00 | 1,555.00 | 1,555.00 | 1,555.00 | - | 767,000 |
| Jul 31, 2026 | 1,525.00 | 1,565.00 | 1,525.00 | 1,555.00 | 1,555.00 | -2.20% | 1,651,200 |
| Jul 30, 2026 | 1,540.00 | 1,590.00 | 1,540.00 | 1,590.00 | 1,590.00 | 4.95% | 1,624,300 |
| Jul 29, 2026 | 1,530.00 | 1,555.00 | 1,515.00 | 1,515.00 | 1,515.00 | -0.98% | 1,550,200 |
| Jul 28, 2026 | 1,570.00 | 1,570.00 | 1,525.00 | 1,530.00 | 1,530.00 | -1.29% | 2,013,100 |
| Jul 27, 2026 | 1,560.00 | 1,560.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.64% | 563,600 |
| Jul 24, 2026 | 1,585.00 | 1,585.00 | 1,560.00 | 1,560.00 | 1,560.00 | -1.58% | 846,500 |
| Jul 23, 2026 | 1,595.00 | 1,595.00 | 1,585.00 | 1,585.00 | 1,585.00 | -0.31% | 906,200 |
| Jul 22, 2026 | 1,600.00 | 1,600.00 | 1,585.00 | 1,590.00 | 1,590.00 | -0.63% | 1,110,500 |
| Jul 21, 2026 | 1,590.00 | 1,600.00 | 1,585.00 | 1,600.00 | 1,600.00 | 0.95% | 1,131,200 |
| Jul 20, 2026 | 1,580.00 | 1,595.00 | 1,580.00 | 1,585.00 | 1,585.00 | 0.32% | 1,284,400 |
| 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 |