PT MDS Retailing Tbk Class A LPPF
IDX · Indonesia · Retail Trade
IDR 1,565.00-10.00 (-0.63%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 1,565.00 | -0.63% | IDR 1,575.00 | IDR 1,575.00 | IDR 1,550.00 | 3.68M |
| 2026-09-30 | IDR 1,575.00 | 0.00% | IDR 1,575.00 | IDR 1,585.00 | IDR 1,570.00 | 1.03M |
| 2026-09-29 | IDR 1,575.00 | 0.00% | IDR 1,580.00 | IDR 1,585.00 | IDR 1,555.00 | 1.38M |
| 2026-09-28 | IDR 1,575.00 | -0.63% | IDR 1,585.00 | IDR 1,590.00 | IDR 1,570.00 | 1.10M |
| 2026-09-25 | IDR 1,585.00 | +0.32% | IDR 1,580.00 | IDR 1,585.00 | IDR 1,575.00 | 1.18M |
| 2026-09-24 | IDR 1,580.00 | +1.28% | IDR 1,565.00 | IDR 1,590.00 | IDR 1,565.00 | 1.11M |
| 2026-09-23 | IDR 1,560.00 | -1.27% | IDR 1,580.00 | IDR 1,580.00 | IDR 1,560.00 | 1.96M |
| 2026-09-22 | IDR 1,580.00 | 0.00% | IDR 1,590.00 | IDR 1,590.00 | IDR 1,565.00 | 2.70M |
| 2026-09-21 | IDR 1,580.00 | +3.61% | IDR 1,540.00 | IDR 1,585.00 | IDR 1,540.00 | 4.69M |
| 2026-09-18 | IDR 1,525.00 | -5.57% | IDR 1,625.00 | IDR 1,625.00 | IDR 1,525.00 | 13.76M |
| 2026-09-17 | IDR 1,615.00 | 0.00% | IDR 1,615.00 | IDR 1,625.00 | IDR 1,610.00 | 625.40K |
| 2026-09-16 | IDR 1,615.00 | -0.31% | IDR 1,625.00 | IDR 1,635.00 | IDR 1,610.00 | 1.17M |
| 2026-09-15 | IDR 1,620.00 | 0.00% | IDR 1,620.00 | IDR 1,625.00 | IDR 1,610.00 | 532.90K |
| 2026-09-14 | IDR 1,620.00 | -0.61% | IDR 1,640.00 | IDR 1,640.00 | IDR 1,605.00 | 1.37M |
| 2026-09-11 | IDR 1,630.00 | -1.21% | IDR 1,650.00 | IDR 1,650.00 | IDR 1,620.00 | 1.62M |
| 2026-09-10 | IDR 1,650.00 | -0.30% | IDR 1,655.00 | IDR 1,660.00 | IDR 1,645.00 | 1.33M |
| 2026-09-09 | IDR 1,655.00 | -0.30% | IDR 1,665.00 | IDR 1,665.00 | IDR 1,645.00 | 1.84M |
| 2026-09-08 | IDR 1,660.00 | +0.30% | IDR 1,655.00 | IDR 1,665.00 | IDR 1,640.00 | 1.62M |
| 2026-09-07 | IDR 1,655.00 | +3.12% | IDR 1,605.00 | IDR 1,660.00 | IDR 1,605.00 | 3.36M |
| 2026-09-04 | IDR 1,605.00 | -0.31% | IDR 1,610.00 | IDR 1,615.00 | IDR 1,605.00 | 858.90K |
| 2026-09-03 | IDR 1,610.00 | +0.63% | IDR 1,600.00 | IDR 1,610.00 | IDR 1,595.00 | 943.20K |
| 2026-09-02 | IDR 1,600.00 | 0.00% | IDR 1,605.00 | IDR 1,605.00 | IDR 1,595.00 | 1.32M |
| 2026-09-01 | IDR 1,600.00 | 0.00% | IDR 1,600.00 | IDR 1,610.00 | IDR 1,595.00 | 1.03M |
| 2026-08-31 | IDR 1,600.00 | -0.31% | IDR 1,615.00 | IDR 1,615.00 | IDR 1,595.00 | 1.10M |
| 2026-08-28 | IDR 1,605.00 | -0.31% | IDR 1,610.00 | IDR 1,615.00 | IDR 1,595.00 | 739.10K |
| 2026-08-27 | IDR 1,610.00 | +0.94% | IDR 1,600.00 | IDR 1,610.00 | IDR 1,580.00 | 1.80M |
| 2026-08-26 | IDR 1,595.00 | -1.54% | IDR 1,620.00 | IDR 1,620.00 | IDR 1,595.00 | 2.44M |
| 2026-08-25 | IDR 1,620.00 | 0.00% | IDR 1,620.00 | IDR 1,620.00 | IDR 1,620.00 | 0 |
| 2026-08-24 | IDR 1,620.00 | -0.61% | IDR 1,630.00 | IDR 1,630.00 | IDR 1,590.00 | 1.34M |
| 2026-08-21 | IDR 1,630.00 | +0.31% | IDR 1,625.00 | IDR 1,650.00 | IDR 1,620.00 | 1.18M |
| 2026-08-20 | IDR 1,625.00 | +0.62% | IDR 1,615.00 | IDR 1,625.00 | IDR 1,610.00 | 1.06M |
| 2026-08-19 | IDR 1,615.00 | 0.00% | IDR 1,620.00 | IDR 1,620.00 | IDR 1,600.00 | 850.10K |
| 2026-08-18 | IDR 1,615.00 | +1.89% | IDR 1,585.00 | IDR 1,620.00 | IDR 1,580.00 | 2.98M |
| 2026-08-14 | IDR 1,585.00 | +0.32% | IDR 1,580.00 | IDR 1,595.00 | IDR 1,580.00 | 636.80K |
| 2026-08-13 | IDR 1,580.00 | -0.63% | IDR 1,590.00 | IDR 1,600.00 | IDR 1,580.00 | 814.30K |
| 2026-08-12 | IDR 1,590.00 | +0.63% | IDR 1,580.00 | IDR 1,595.00 | IDR 1,575.00 | 910.60K |
| 2026-08-11 | IDR 1,580.00 | -0.94% | IDR 1,595.00 | IDR 1,595.00 | IDR 1,575.00 | 862.00K |
| 2026-08-10 | IDR 1,595.00 | 0.00% | IDR 1,595.00 | IDR 1,600.00 | IDR 1,590.00 | 1.71M |
| 2026-08-07 | IDR 1,595.00 | +1.27% | IDR 1,580.00 | IDR 1,595.00 | IDR 1,565.00 | 1.08M |
| 2026-08-06 | IDR 1,575.00 | 0.00% | IDR 1,580.00 | IDR 1,585.00 | IDR 1,570.00 | 905.80K |
| 2026-08-05 | IDR 1,575.00 | 0.00% | IDR 1,585.00 | IDR 1,585.00 | IDR 1,570.00 | 748.60K |
| 2026-08-04 | IDR 1,575.00 | +1.29% | IDR 1,555.00 | IDR 1,575.00 | IDR 1,550.00 | 1.05M |
| 2026-08-03 | IDR 1,555.00 | 0.00% | IDR 1,560.00 | IDR 1,570.00 | IDR 1,555.00 | 767.00K |
| 2026-07-31 | IDR 1,555.00 | -2.20% | IDR 1,525.00 | IDR 1,565.00 | IDR 1,525.00 | 1.65M |
| 2026-07-30 | IDR 1,590.00 | +4.95% | IDR 1,540.00 | IDR 1,590.00 | IDR 1,540.00 | 1.62M |
| 2026-07-29 | IDR 1,515.00 | -0.98% | IDR 1,530.00 | IDR 1,555.00 | IDR 1,515.00 | 1.55M |
| 2026-07-28 | IDR 1,530.00 | -1.29% | IDR 1,570.00 | IDR 1,570.00 | IDR 1,525.00 | 2.01M |
| 2026-07-27 | IDR 1,550.00 | -0.64% | IDR 1,560.00 | IDR 1,560.00 | IDR 1,550.00 | 563.60K |
| 2026-07-24 | IDR 1,560.00 | -1.58% | IDR 1,585.00 | IDR 1,585.00 | IDR 1,560.00 | 846.50K |
| 2026-07-23 | IDR 1,585.00 | -0.31% | IDR 1,595.00 | IDR 1,595.00 | IDR 1,585.00 | 906.20K |
| 2026-07-22 | IDR 1,590.00 | -0.63% | IDR 1,600.00 | IDR 1,600.00 | IDR 1,585.00 | 1.11M |
| 2026-07-21 | IDR 1,600.00 | +0.95% | IDR 1,590.00 | IDR 1,600.00 | IDR 1,585.00 | 1.13M |
| 2026-07-20 | IDR 1,585.00 | +0.32% | IDR 1,580.00 | IDR 1,595.00 | IDR 1,580.00 | 1.28M |
| 2026-07-17 | IDR 1,580.00 | +1.28% | IDR 1,560.00 | IDR 1,580.00 | IDR 1,555.00 | 1.93M |
| 2026-07-16 | IDR 1,560.00 | +1.30% | IDR 1,540.00 | IDR 1,570.00 | IDR 1,540.00 | 723.70K |
| 2026-07-15 | IDR 1,540.00 | 0.00% | IDR 1,540.00 | IDR 1,550.00 | IDR 1,525.00 | 1.08M |
| 2026-07-14 | IDR 1,540.00 | +1.99% | IDR 1,515.00 | IDR 1,545.00 | IDR 1,510.00 | 1.57M |
| 2026-07-13 | IDR 1,510.00 | +0.33% | IDR 1,505.00 | IDR 1,510.00 | IDR 1,500.00 | 1.18M |
| 2026-07-10 | IDR 1,505.00 | +1.01% | IDR 1,490.00 | IDR 1,505.00 | IDR 1,490.00 | 751.80K |
| 2026-07-09 | IDR 1,490.00 | -0.67% | IDR 1,500.00 | IDR 1,500.00 | IDR 1,485.00 | 816.40K |
| 2026-07-08 | IDR 1,500.00 | -0.33% | IDR 1,510.00 | IDR 1,510.00 | IDR 1,495.00 | 1.02M |
| 2026-07-07 | IDR 1,505.00 | +0.67% | IDR 1,505.00 | IDR 1,510.00 | IDR 1,485.00 | 791.50K |
| 2026-07-06 | IDR 1,495.00 | +0.67% | IDR 1,490.00 | IDR 1,505.00 | IDR 1,480.00 | 1.02M |
| 2026-07-03 | IDR 1,485.00 | +1.37% | IDR 1,465.00 | IDR 1,495.00 | IDR 1,465.00 | 990.80K |
| 2026-07-02 | IDR 1,465.00 | -1.35% | IDR 1,495.00 | IDR 1,495.00 | IDR 1,465.00 | 2.34M |
| 2026-07-01 | IDR 1,485.00 | +0.34% | IDR 1,485.00 | IDR 1,490.00 | IDR 1,465.00 | 1.42M |
| 2026-06-30 | IDR 1,480.00 | -1.33% | IDR 1,515.00 | IDR 1,515.00 | IDR 1,465.00 | 1.83M |
| 2026-06-29 | IDR 1,500.00 | -0.99% | IDR 1,515.00 | IDR 1,515.00 | IDR 1,495.00 | 1.02M |
| 2026-06-26 | IDR 1,515.00 | -0.33% | IDR 1,525.00 | IDR 1,530.00 | IDR 1,505.00 | 1.13M |
| 2026-06-25 | IDR 1,520.00 | +0.66% | IDR 1,510.00 | IDR 1,525.00 | IDR 1,505.00 | 850.80K |
| 2026-06-24 | IDR 1,510.00 | -0.66% | IDR 1,525.00 | IDR 1,540.00 | IDR 1,500.00 | 1.66M |
| 2026-06-23 | IDR 1,520.00 | -0.65% | IDR 1,530.00 | IDR 1,540.00 | IDR 1,515.00 | 1.03M |
| 2026-06-22 | IDR 1,530.00 | +0.66% | IDR 1,545.00 | IDR 1,545.00 | IDR 1,520.00 | 927.30K |
| 2026-06-19 | IDR 1,520.00 | -2.88% | IDR 1,565.00 | IDR 1,585.00 | IDR 1,520.00 | 11.42M |
| 2026-06-18 | IDR 1,565.00 | -0.95% | IDR 1,585.00 | IDR 1,585.00 | IDR 1,550.00 | 915.50K |
| 2026-06-17 | IDR 1,580.00 | -0.63% | IDR 1,590.00 | IDR 1,600.00 | IDR 1,580.00 | 989.30K |
| 2026-06-15 | IDR 1,590.00 | -0.31% | IDR 1,595.00 | IDR 1,605.00 | IDR 1,580.00 | 3.13M |
| 2026-06-12 | IDR 1,595.00 | +3.57% | IDR 1,540.00 | IDR 1,595.00 | IDR 1,540.00 | 1.28M |
| 2026-06-11 | IDR 1,540.00 | 0.00% | IDR 1,545.00 | IDR 1,560.00 | IDR 1,525.00 | 1.39M |
| 2026-06-10 | IDR 1,540.00 | +2.67% | IDR 1,505.00 | IDR 1,550.00 | IDR 1,490.00 | 2.25M |
| 2026-06-09 | IDR 1,500.00 | +2.74% | IDR 1,455.00 | IDR 1,500.00 | IDR 1,445.00 | 1.69M |
| 2026-06-08 | IDR 1,460.00 | -2.67% | IDR 1,495.00 | IDR 1,495.00 | IDR 1,435.00 | 3.30M |
| 2026-06-05 | IDR 1,500.00 | -3.23% | IDR 1,550.00 | IDR 1,555.00 | IDR 1,495.00 | 2.24M |
| 2026-06-04 | IDR 1,550.00 | -0.96% | IDR 1,565.00 | IDR 1,565.00 | IDR 1,445.00 | 2.57M |
| 2026-06-03 | IDR 1,565.00 | -2.49% | IDR 1,605.00 | IDR 1,605.00 | IDR 1,535.00 | 3.43M |
| 2026-06-02 | IDR 1,605.00 | +0.31% | IDR 1,600.00 | IDR 1,605.00 | IDR 1,585.00 | 1.46M |
| 2026-05-29 | IDR 1,600.00 | +0.63% | IDR 1,590.00 | IDR 1,605.00 | IDR 1,580.00 | 2.99M |
| 2026-05-28 | IDR 1,590.00 | 0.00% | IDR 1,590.00 | IDR 1,590.00 | IDR 1,590.00 | 0 |
| 2026-05-27 | IDR 1,590.00 | 0.00% | IDR 1,590.00 | IDR 1,590.00 | IDR 1,590.00 | 0 |
| 2026-05-26 | IDR 1,590.00 | -0.63% | IDR 1,600.00 | IDR 1,605.00 | IDR 1,590.00 | 1.52M |