PT Matahari Department Store Tbk (IDX:LPPF)
Indonesia
· Delayed Price · Currency is IDR 1,680.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:LPPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,685.00 | 1,690.00 | 1,665.00 | 1,680.00 | 1,680.00 | - | 866,300 |
| Dec 4, 2025 | 1,675.00 | 1,690.00 | 1,670.00 | 1,680.00 | 1,680.00 | 0.90% | 760,900 |
| Dec 3, 2025 | 1,670.00 | 1,675.00 | 1,655.00 | 1,665.00 | 1,665.00 | -0.30% | 1,262,800 |
| Dec 2, 2025 | 1,685.00 | 1,695.00 | 1,655.00 | 1,670.00 | 1,670.00 | -0.89% | 1,848,600 |
| Dec 1, 2025 | 1,705.00 | 1,705.00 | 1,680.00 | 1,685.00 | 1,685.00 | - | 971,300 |
| Nov 28, 2025 | 1,690.00 | 1,695.00 | 1,675.00 | 1,685.00 | 1,685.00 | - | 1,250,100 |
| Nov 27, 2025 | 1,700.00 | 1,700.00 | 1,680.00 | 1,685.00 | 1,685.00 | -0.88% | 722,700 |
| Nov 26, 2025 | 1,695.00 | 1,715.00 | 1,690.00 | 1,700.00 | 1,700.00 | 0.29% | 1,102,600 |
| Nov 25, 2025 | 1,695.00 | 1,710.00 | 1,680.00 | 1,695.00 | 1,695.00 | - | 1,162,300 |
| Nov 24, 2025 | 1,695.00 | 1,705.00 | 1,685.00 | 1,695.00 | 1,695.00 | - | 695,800 |
| Nov 21, 2025 | 1,700.00 | 1,700.00 | 1,680.00 | 1,695.00 | 1,695.00 | -0.29% | 1,263,400 |
| Nov 20, 2025 | 1,715.00 | 1,725.00 | 1,680.00 | 1,700.00 | 1,700.00 | -0.87% | 1,318,000 |
| Nov 19, 2025 | 1,700.00 | 1,715.00 | 1,695.00 | 1,715.00 | 1,715.00 | 0.88% | 399,900 |
| Nov 18, 2025 | 1,720.00 | 1,720.00 | 1,685.00 | 1,700.00 | 1,700.00 | -0.87% | 794,000 |
| Nov 17, 2025 | 1,700.00 | 1,720.00 | 1,685.00 | 1,715.00 | 1,715.00 | 1.78% | 1,272,500 |
| Nov 14, 2025 | 1,700.00 | 1,705.00 | 1,675.00 | 1,685.00 | 1,685.00 | -0.88% | 1,163,700 |
| Nov 13, 2025 | 1,740.00 | 1,745.00 | 1,675.00 | 1,700.00 | 1,700.00 | -2.02% | 2,278,600 |
| Nov 12, 2025 | 1,740.00 | 1,740.00 | 1,720.00 | 1,735.00 | 1,735.00 | - | 1,112,300 |
| Nov 11, 2025 | 1,750.00 | 1,760.00 | 1,700.00 | 1,735.00 | 1,735.00 | -0.86% | 2,031,000 |
| Nov 10, 2025 | 1,740.00 | 1,755.00 | 1,725.00 | 1,750.00 | 1,750.00 | 0.57% | 1,467,500 |
| Nov 7, 2025 | 1,735.00 | 1,745.00 | 1,705.00 | 1,740.00 | 1,740.00 | 0.29% | 1,107,000 |
| Nov 6, 2025 | 1,720.00 | 1,770.00 | 1,720.00 | 1,735.00 | 1,735.00 | 0.87% | 2,491,300 |
| Nov 5, 2025 | 1,710.00 | 1,770.00 | 1,690.00 | 1,720.00 | 1,720.00 | 0.58% | 2,531,600 |
| Nov 4, 2025 | 1,705.00 | 1,725.00 | 1,695.00 | 1,710.00 | 1,710.00 | 0.29% | 2,819,500 |
| Nov 3, 2025 | 1,700.00 | 1,725.00 | 1,690.00 | 1,705.00 | 1,705.00 | 1.19% | 1,921,100 |
| Oct 31, 2025 | 1,660.00 | 1,695.00 | 1,635.00 | 1,685.00 | 1,685.00 | 1.51% | 3,407,100 |
| Oct 30, 2025 | 1,655.00 | 1,660.00 | 1,605.00 | 1,660.00 | 1,660.00 | -2.64% | 7,636,700 |
| Oct 29, 2025 | 1,700.00 | 1,725.00 | 1,695.00 | 1,705.00 | 1,705.00 | 0.59% | 2,129,400 |
| Oct 28, 2025 | 1,710.00 | 1,715.00 | 1,685.00 | 1,695.00 | 1,695.00 | 0.59% | 2,146,900 |
| Oct 27, 2025 | 1,695.00 | 1,720.00 | 1,665.00 | 1,685.00 | 1,685.00 | -0.30% | 2,460,900 |
| Oct 24, 2025 | 1,710.00 | 1,725.00 | 1,675.00 | 1,690.00 | 1,690.00 | -1.17% | 2,028,400 |
| Oct 23, 2025 | 1,650.00 | 1,740.00 | 1,640.00 | 1,710.00 | 1,710.00 | 4.27% | 5,212,200 |
| Oct 22, 2025 | 1,640.00 | 1,660.00 | 1,620.00 | 1,640.00 | 1,640.00 | - | 1,145,800 |
| Oct 21, 2025 | 1,620.00 | 1,650.00 | 1,620.00 | 1,640.00 | 1,640.00 | 1.55% | 1,342,500 |
| Oct 20, 2025 | 1,590.00 | 1,620.00 | 1,590.00 | 1,615.00 | 1,615.00 | 1.57% | 1,232,500 |
| Oct 17, 2025 | 1,595.00 | 1,615.00 | 1,575.00 | 1,590.00 | 1,590.00 | -0.31% | 1,752,700 |
| Oct 16, 2025 | 1,600.00 | 1,600.00 | 1,580.00 | 1,595.00 | 1,595.00 | 0.31% | 932,800 |
| Oct 15, 2025 | 1,625.00 | 1,645.00 | 1,575.00 | 1,590.00 | 1,590.00 | -1.55% | 3,339,000 |
| Oct 14, 2025 | 1,630.00 | 1,645.00 | 1,605.00 | 1,615.00 | 1,615.00 | -0.62% | 2,712,000 |
| Oct 13, 2025 | 1,590.00 | 1,630.00 | 1,580.00 | 1,625.00 | 1,625.00 | 1.88% | 2,388,600 |
| Oct 10, 2025 | 1,595.00 | 1,615.00 | 1,580.00 | 1,595.00 | 1,595.00 | -0.31% | 1,414,500 |
| Oct 9, 2025 | 1,595.00 | 1,605.00 | 1,585.00 | 1,600.00 | 1,600.00 | 0.31% | 1,699,700 |
| Oct 8, 2025 | 1,600.00 | 1,605.00 | 1,575.00 | 1,595.00 | 1,595.00 | -0.31% | 1,239,600 |
| Oct 7, 2025 | 1,600.00 | 1,610.00 | 1,585.00 | 1,600.00 | 1,600.00 | - | 1,329,400 |
| Oct 6, 2025 | 1,620.00 | 1,620.00 | 1,590.00 | 1,600.00 | 1,600.00 | -0.62% | 1,407,000 |
| Oct 3, 2025 | 1,605.00 | 1,610.00 | 1,595.00 | 1,610.00 | 1,610.00 | 0.31% | 817,300 |
| Oct 2, 2025 | 1,620.00 | 1,620.00 | 1,595.00 | 1,605.00 | 1,605.00 | -0.62% | 1,183,400 |
| Oct 1, 2025 | 1,630.00 | 1,650.00 | 1,605.00 | 1,615.00 | 1,615.00 | - | 1,285,300 |
| Sep 30, 2025 | 1,660.00 | 1,675.00 | 1,615.00 | 1,615.00 | 1,615.00 | -2.42% | 1,741,900 |
| Sep 29, 2025 | 1,605.00 | 1,675.00 | 1,600.00 | 1,655.00 | 1,655.00 | 3.76% | 4,046,800 |