PT Matahari Putra Prima Tbk MPPA

IDX · Indonesia · Retail Trade

IDR 36.000.00 (0.00%)

Market closed· Oct 2, 2026, 9:13 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 36.00	0.00%	IDR 36.00	IDR 36.00	IDR 36.00	2.27M
2026-10-01	IDR 36.00	0.00%	IDR 37.00	IDR 37.00	IDR 36.00	5.18M
2026-09-30	IDR 36.00	+5.88%	IDR 35.00	IDR 36.00	IDR 35.00	5.82M
2026-09-29	IDR 34.00	-2.86%	IDR 33.00	IDR 34.00	IDR 33.00	47.67M
2026-09-28	IDR 35.00	-2.78%	IDR 35.00	IDR 35.00	IDR 35.00	18.80M
2026-09-25	IDR 36.00	-7.69%	IDR 39.00	IDR 39.00	IDR 36.00	36.44M
2026-09-24	IDR 39.00	0.00%	IDR 39.00	IDR 39.00	IDR 39.00	7.73M
2026-09-23	IDR 39.00	0.00%	IDR 39.00	IDR 39.00	IDR 39.00	19.34M
2026-09-22	IDR 39.00	-2.50%	IDR 40.00	IDR 40.00	IDR 38.00	7.82M
2026-09-21	IDR 40.00	-2.44%	IDR 40.00	IDR 40.00	IDR 39.00	10.01M
2026-09-18	IDR 41.00	+7.89%	IDR 39.00	IDR 41.00	IDR 39.00	9.82M
2026-09-17	IDR 38.00	-5.00%	IDR 40.00	IDR 40.00	IDR 37.00	12.64M
2026-09-16	IDR 40.00	-2.44%	IDR 41.00	IDR 41.00	IDR 40.00	6.13M
2026-09-15	IDR 41.00	0.00%	IDR 40.00	IDR 41.00	IDR 40.00	9.84M
2026-09-14	IDR 41.00	-2.38%	IDR 42.00	IDR 42.00	IDR 41.00	15.97M
2026-09-11	IDR 42.00	+2.44%	IDR 42.00	IDR 42.00	IDR 42.00	4.04M
2026-09-10	IDR 41.00	-2.38%	IDR 42.00	IDR 42.00	IDR 41.00	19.25M
2026-09-09	IDR 42.00	-4.55%	IDR 43.00	IDR 44.00	IDR 42.00	15.56M
2026-09-08	IDR 44.00	0.00%	IDR 44.00	IDR 44.00	IDR 44.00	3.99M
2026-09-07	IDR 44.00	-2.22%	IDR 45.00	IDR 45.00	IDR 44.00	3.52M
2026-09-04	IDR 45.00	0.00%	IDR 45.00	IDR 45.00	IDR 45.00	3.39M
2026-09-03	IDR 45.00	0.00%	IDR 45.00	IDR 45.00	IDR 45.00	20.72M
2026-09-02	IDR 45.00	-2.17%	IDR 46.00	IDR 46.00	IDR 45.00	3.55M
2026-09-01	IDR 46.00	+4.55%	IDR 45.00	IDR 46.00	IDR 45.00	8.71M
2026-08-31	IDR 44.00	+2.33%	IDR 43.00	IDR 44.00	IDR 43.00	18.37M
2026-08-28	IDR 43.00	-4.44%	IDR 45.00	IDR 45.00	IDR 43.00	15.75M
2026-08-27	IDR 45.00	0.00%	IDR 45.00	IDR 45.00	IDR 45.00	4.88M
2026-08-26	IDR 45.00	-4.26%	IDR 47.00	IDR 47.00	IDR 45.00	22.41M
2026-08-25	IDR 47.00	0.00%	IDR 47.00	IDR 47.00	IDR 47.00	0
2026-08-24	IDR 47.00	-2.08%	IDR 48.00	IDR 48.00	IDR 47.00	6.04M
2026-08-21	IDR 48.00	0.00%	IDR 48.00	IDR 48.00	IDR 48.00	3.11M
2026-08-20	IDR 48.00	-2.04%	IDR 49.00	IDR 49.00	IDR 48.00	7.28M
2026-08-19	IDR 49.00	-2.00%	IDR 49.00	IDR 49.00	IDR 49.00	5.55M
2026-08-18	IDR 50.00	+2.04%	IDR 49.00	IDR 50.00	IDR 49.00	2.74M
2026-08-14	IDR 49.00	-2.00%	IDR 50.00	IDR 50.00	IDR 49.00	5.11M
2026-08-13	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 49.00	11.30M
2026-08-12	IDR 50.00	-3.85%	IDR 52.00	IDR 52.00	IDR 50.00	8.35M
2026-08-11	IDR 52.00	+8.33%	IDR 48.00	IDR 52.00	IDR 48.00	34.95M
2026-08-10	IDR 48.00	+2.13%	IDR 47.00	IDR 48.00	IDR 47.00	9.20M
2026-08-07	IDR 47.00	0.00%	IDR 47.00	IDR 47.00	IDR 47.00	9.28M
2026-08-06	IDR 47.00	+2.17%	IDR 46.00	IDR 47.00	IDR 46.00	5.37M
2026-08-05	IDR 46.00	-2.13%	IDR 47.00	IDR 47.00	IDR 46.00	3.30M
2026-08-04	IDR 47.00	+2.17%	IDR 46.00	IDR 47.00	IDR 46.00	11.02M
2026-08-03	IDR 46.00	-2.13%	IDR 47.00	IDR 47.00	IDR 46.00	10.13M
2026-07-31	IDR 47.00	0.00%	IDR 47.00	IDR 47.00	IDR 47.00	15.76M
2026-07-30	IDR 47.00	-2.08%	IDR 47.00	IDR 47.00	IDR 47.00	17.15M
2026-07-29	IDR 48.00	-4.00%	IDR 48.00	IDR 48.00	IDR 48.00	25.07M
2026-07-28	IDR 50.00	-1.96%	IDR 52.00	IDR 52.00	IDR 50.00	38.42M
2026-07-27	IDR 51.00	+8.51%	IDR 47.00	IDR 51.00	IDR 47.00	32.85M
2026-07-24	IDR 47.00	0.00%	IDR 47.00	IDR 47.00	IDR 47.00	7.00M
2026-07-23	IDR 47.00	0.00%	IDR 47.00	IDR 47.00	IDR 47.00	32.71M
2026-07-22	IDR 47.00	0.00%	IDR 46.00	IDR 47.00	IDR 46.00	12.80M
2026-07-21	IDR 47.00	0.00%	IDR 47.00	IDR 47.00	IDR 46.00	14.14M
2026-07-20	IDR 47.00	+2.17%	IDR 46.00	IDR 47.00	IDR 46.00	9.51M
2026-07-17	IDR 46.00	0.00%	IDR 46.00	IDR 47.00	IDR 46.00	15.25M
2026-07-16	IDR 46.00	-2.13%	IDR 47.00	IDR 47.00	IDR 46.00	8.29M
2026-07-15	IDR 47.00	-2.08%	IDR 47.00	IDR 48.00	IDR 47.00	5.04M
2026-07-14	IDR 48.00	0.00%	IDR 47.00	IDR 48.00	IDR 47.00	4.05M
2026-07-13	IDR 48.00	0.00%	IDR 49.00	IDR 49.00	IDR 48.00	4.23M
2026-07-10	IDR 48.00	+2.13%	IDR 47.00	IDR 48.00	IDR 47.00	10.28M
2026-07-09	IDR 47.00	0.00%	IDR 46.00	IDR 47.00	IDR 46.00	6.82M
2026-07-08	IDR 47.00	0.00%	IDR 47.00	IDR 47.00	IDR 47.00	6.03M
2026-07-07	IDR 47.00	-2.08%	IDR 48.00	IDR 48.00	IDR 46.00	26.92M
2026-07-06	IDR 48.00	+6.67%	IDR 46.00	IDR 48.00	IDR 46.00	20.36M
2026-07-03	IDR 45.00	0.00%	IDR 46.00	IDR 46.00	IDR 45.00	11.52M
2026-07-02	IDR 45.00	+2.27%	IDR 44.00	IDR 45.00	IDR 44.00	21.30M
2026-07-01	IDR 44.00	0.00%	IDR 44.00	IDR 44.00	IDR 44.00	14.37M
2026-06-30	IDR 44.00	-2.22%	IDR 44.00	IDR 45.00	IDR 44.00	19.58M
2026-06-29	IDR 45.00	0.00%	IDR 43.00	IDR 45.00	IDR 43.00	5.85M
2026-06-26	IDR 45.00	-6.25%	IDR 46.00	IDR 46.00	IDR 45.00	19.51M
2026-06-25	IDR 48.00	+9.09%	IDR 45.00	IDR 48.00	IDR 45.00	20.53M
2026-06-24	IDR 44.00	-6.38%	IDR 44.00	IDR 46.00	IDR 44.00	53.05M
2026-06-23	IDR 47.00	-9.62%	IDR 48.00	IDR 48.00	IDR 47.00	78.29M
2026-06-22	IDR 52.00	0.00%	IDR 50.00	IDR 53.00	IDR 50.00	74.28M
2026-06-19	IDR 52.00	+8.33%	IDR 52.00	IDR 52.00	IDR 52.00	19.98M
2026-06-18	IDR 48.00	+9.09%	IDR 45.00	IDR 48.00	IDR 45.00	11.92M
2026-06-17	IDR 44.00	+2.33%	IDR 43.00	IDR 44.00	IDR 43.00	10.69M
2026-06-15	IDR 43.00	+4.88%	IDR 43.00	IDR 44.00	IDR 43.00	10.84M
2026-06-12	IDR 41.00	+2.50%	IDR 39.00	IDR 41.00	IDR 39.00	28.28M
2026-06-11	IDR 40.00	-4.76%	IDR 42.00	IDR 42.00	IDR 40.00	11.96M
2026-06-10	IDR 42.00	-2.33%	IDR 43.00	IDR 43.00	IDR 42.00	16.07M
2026-06-09	IDR 43.00	0.00%	IDR 43.00	IDR 43.00	IDR 43.00	22.21M
2026-06-08	IDR 43.00	-4.44%	IDR 43.00	IDR 44.00	IDR 43.00	35.84M
2026-06-05	IDR 45.00	0.00%	IDR 44.00	IDR 45.00	IDR 44.00	22.01M
2026-06-04	IDR 45.00	0.00%	IDR 44.00	IDR 46.00	IDR 44.00	42.86M
2026-06-03	IDR 45.00	-4.26%	IDR 46.00	IDR 46.00	IDR 44.00	34.97M
2026-06-02	IDR 47.00	-2.08%	IDR 49.00	IDR 49.00	IDR 47.00	24.44M
2026-05-29	IDR 48.00	0.00%	IDR 48.00	IDR 49.00	IDR 48.00	3.36M
2026-05-28	IDR 48.00	0.00%	IDR 48.00	IDR 48.00	IDR 48.00	0
2026-05-27	IDR 48.00	0.00%	IDR 48.00	IDR 48.00	IDR 48.00	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 36.00	0.00%	IDR 36.00	IDR 36.00	IDR 36.00	2.27M
2026-10-01	IDR 36.00	0.00%	IDR 37.00	IDR 37.00	IDR 36.00	5.18M
2026-09-30	IDR 36.00	+5.88%	IDR 35.00	IDR 36.00	IDR 35.00	5.82M
2026-09-29	IDR 34.00	-2.86%	IDR 33.00	IDR 34.00	IDR 33.00	47.67M
2026-09-28	IDR 35.00	-2.78%	IDR 35.00	IDR 35.00	IDR 35.00	18.80M
2026-09-25	IDR 36.00	-7.69%	IDR 39.00	IDR 39.00	IDR 36.00	36.44M
2026-09-24	IDR 39.00	0.00%	IDR 39.00	IDR 39.00	IDR 39.00	7.73M
2026-09-23	IDR 39.00	0.00%	IDR 39.00	IDR 39.00	IDR 39.00	19.34M
2026-09-22	IDR 39.00	-2.50%	IDR 40.00	IDR 40.00	IDR 38.00	7.82M
2026-09-21	IDR 40.00	-2.44%	IDR 40.00	IDR 40.00	IDR 39.00	10.01M
2026-09-18	IDR 41.00	+7.89%	IDR 39.00	IDR 41.00	IDR 39.00	9.82M
2026-09-17	IDR 38.00	-5.00%	IDR 40.00	IDR 40.00	IDR 37.00	12.64M
2026-09-16	IDR 40.00	-2.44%	IDR 41.00	IDR 41.00	IDR 40.00	6.13M
2026-09-15	IDR 41.00	0.00%	IDR 40.00	IDR 41.00	IDR 40.00	9.84M
2026-09-14	IDR 41.00	-2.38%	IDR 42.00	IDR 42.00	IDR 41.00	15.97M
2026-09-11	IDR 42.00	+2.44%	IDR 42.00	IDR 42.00	IDR 42.00	4.04M
2026-09-10	IDR 41.00	-2.38%	IDR 42.00	IDR 42.00	IDR 41.00	19.25M
2026-09-09	IDR 42.00	-4.55%	IDR 43.00	IDR 44.00	IDR 42.00	15.56M
2026-09-08	IDR 44.00	0.00%	IDR 44.00	IDR 44.00	IDR 44.00	3.99M
2026-09-07	IDR 44.00	-2.22%	IDR 45.00	IDR 45.00	IDR 44.00	3.52M
2026-09-04	IDR 45.00	0.00%	IDR 45.00	IDR 45.00	IDR 45.00	3.39M
2026-09-03	IDR 45.00	0.00%	IDR 45.00	IDR 45.00	IDR 45.00	20.72M
2026-09-02	IDR 45.00	-2.17%	IDR 46.00	IDR 46.00	IDR 45.00	3.55M
2026-09-01	IDR 46.00	+4.55%	IDR 45.00	IDR 46.00	IDR 45.00	8.71M
2026-08-31	IDR 44.00	+2.33%	IDR 43.00	IDR 44.00	IDR 43.00	18.37M
2026-08-28	IDR 43.00	-4.44%	IDR 45.00	IDR 45.00	IDR 43.00	15.75M
2026-08-27	IDR 45.00	0.00%	IDR 45.00	IDR 45.00	IDR 45.00	4.88M
2026-08-26	IDR 45.00	-4.26%	IDR 47.00	IDR 47.00	IDR 45.00	22.41M
2026-08-25	IDR 47.00	0.00%	IDR 47.00	IDR 47.00	IDR 47.00	0
2026-08-24	IDR 47.00	-2.08%	IDR 48.00	IDR 48.00	IDR 47.00	6.04M
2026-08-21	IDR 48.00	0.00%	IDR 48.00	IDR 48.00	IDR 48.00	3.11M
2026-08-20	IDR 48.00	-2.04%	IDR 49.00	IDR 49.00	IDR 48.00	7.28M
2026-08-19	IDR 49.00	-2.00%	IDR 49.00	IDR 49.00	IDR 49.00	5.55M
2026-08-18	IDR 50.00	+2.04%	IDR 49.00	IDR 50.00	IDR 49.00	2.74M
2026-08-14	IDR 49.00	-2.00%	IDR 50.00	IDR 50.00	IDR 49.00	5.11M
2026-08-13	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 49.00	11.30M
2026-08-12	IDR 50.00	-3.85%	IDR 52.00	IDR 52.00	IDR 50.00	8.35M
2026-08-11	IDR 52.00	+8.33%	IDR 48.00	IDR 52.00	IDR 48.00	34.95M
2026-08-10	IDR 48.00	+2.13%	IDR 47.00	IDR 48.00	IDR 47.00	9.20M
2026-08-07	IDR 47.00	0.00%	IDR 47.00	IDR 47.00	IDR 47.00	9.28M
2026-08-06	IDR 47.00	+2.17%	IDR 46.00	IDR 47.00	IDR 46.00	5.37M
2026-08-05	IDR 46.00	-2.13%	IDR 47.00	IDR 47.00	IDR 46.00	3.30M
2026-08-04	IDR 47.00	+2.17%	IDR 46.00	IDR 47.00	IDR 46.00	11.02M
2026-08-03	IDR 46.00	-2.13%	IDR 47.00	IDR 47.00	IDR 46.00	10.13M
2026-07-31	IDR 47.00	0.00%	IDR 47.00	IDR 47.00	IDR 47.00	15.76M
2026-07-30	IDR 47.00	-2.08%	IDR 47.00	IDR 47.00	IDR 47.00	17.15M
2026-07-29	IDR 48.00	-4.00%	IDR 48.00	IDR 48.00	IDR 48.00	25.07M
2026-07-28	IDR 50.00	-1.96%	IDR 52.00	IDR 52.00	IDR 50.00	38.42M
2026-07-27	IDR 51.00	+8.51%	IDR 47.00	IDR 51.00	IDR 47.00	32.85M
2026-07-24	IDR 47.00	0.00%	IDR 47.00	IDR 47.00	IDR 47.00	7.00M
2026-07-23	IDR 47.00	0.00%	IDR 47.00	IDR 47.00	IDR 47.00	32.71M
2026-07-22	IDR 47.00	0.00%	IDR 46.00	IDR 47.00	IDR 46.00	12.80M
2026-07-21	IDR 47.00	0.00%	IDR 47.00	IDR 47.00	IDR 46.00	14.14M
2026-07-20	IDR 47.00	+2.17%	IDR 46.00	IDR 47.00	IDR 46.00	9.51M
2026-07-17	IDR 46.00	0.00%	IDR 46.00	IDR 47.00	IDR 46.00	15.25M
2026-07-16	IDR 46.00	-2.13%	IDR 47.00	IDR 47.00	IDR 46.00	8.29M
2026-07-15	IDR 47.00	-2.08%	IDR 47.00	IDR 48.00	IDR 47.00	5.04M
2026-07-14	IDR 48.00	0.00%	IDR 47.00	IDR 48.00	IDR 47.00	4.05M
2026-07-13	IDR 48.00	0.00%	IDR 49.00	IDR 49.00	IDR 48.00	4.23M
2026-07-10	IDR 48.00	+2.13%	IDR 47.00	IDR 48.00	IDR 47.00	10.28M
2026-07-09	IDR 47.00	0.00%	IDR 46.00	IDR 47.00	IDR 46.00	6.82M
2026-07-08	IDR 47.00	0.00%	IDR 47.00	IDR 47.00	IDR 47.00	6.03M
2026-07-07	IDR 47.00	-2.08%	IDR 48.00	IDR 48.00	IDR 46.00	26.92M
2026-07-06	IDR 48.00	+6.67%	IDR 46.00	IDR 48.00	IDR 46.00	20.36M
2026-07-03	IDR 45.00	0.00%	IDR 46.00	IDR 46.00	IDR 45.00	11.52M
2026-07-02	IDR 45.00	+2.27%	IDR 44.00	IDR 45.00	IDR 44.00	21.30M
2026-07-01	IDR 44.00	0.00%	IDR 44.00	IDR 44.00	IDR 44.00	14.37M
2026-06-30	IDR 44.00	-2.22%	IDR 44.00	IDR 45.00	IDR 44.00	19.58M
2026-06-29	IDR 45.00	0.00%	IDR 43.00	IDR 45.00	IDR 43.00	5.85M
2026-06-26	IDR 45.00	-6.25%	IDR 46.00	IDR 46.00	IDR 45.00	19.51M
2026-06-25	IDR 48.00	+9.09%	IDR 45.00	IDR 48.00	IDR 45.00	20.53M
2026-06-24	IDR 44.00	-6.38%	IDR 44.00	IDR 46.00	IDR 44.00	53.05M
2026-06-23	IDR 47.00	-9.62%	IDR 48.00	IDR 48.00	IDR 47.00	78.29M
2026-06-22	IDR 52.00	0.00%	IDR 50.00	IDR 53.00	IDR 50.00	74.28M
2026-06-19	IDR 52.00	+8.33%	IDR 52.00	IDR 52.00	IDR 52.00	19.98M
2026-06-18	IDR 48.00	+9.09%	IDR 45.00	IDR 48.00	IDR 45.00	11.92M
2026-06-17	IDR 44.00	+2.33%	IDR 43.00	IDR 44.00	IDR 43.00	10.69M
2026-06-15	IDR 43.00	+4.88%	IDR 43.00	IDR 44.00	IDR 43.00	10.84M
2026-06-12	IDR 41.00	+2.50%	IDR 39.00	IDR 41.00	IDR 39.00	28.28M
2026-06-11	IDR 40.00	-4.76%	IDR 42.00	IDR 42.00	IDR 40.00	11.96M
2026-06-10	IDR 42.00	-2.33%	IDR 43.00	IDR 43.00	IDR 42.00	16.07M
2026-06-09	IDR 43.00	0.00%	IDR 43.00	IDR 43.00	IDR 43.00	22.21M
2026-06-08	IDR 43.00	-4.44%	IDR 43.00	IDR 44.00	IDR 43.00	35.84M
2026-06-05	IDR 45.00	0.00%	IDR 44.00	IDR 45.00	IDR 44.00	22.01M
2026-06-04	IDR 45.00	0.00%	IDR 44.00	IDR 46.00	IDR 44.00	42.86M
2026-06-03	IDR 45.00	-4.26%	IDR 46.00	IDR 46.00	IDR 44.00	34.97M
2026-06-02	IDR 47.00	-2.08%	IDR 49.00	IDR 49.00	IDR 47.00	24.44M
2026-05-29	IDR 48.00	0.00%	IDR 48.00	IDR 49.00	IDR 48.00	3.36M
2026-05-28	IDR 48.00	0.00%	IDR 48.00	IDR 48.00	IDR 48.00	0
2026-05-27	IDR 48.00	0.00%	IDR 48.00	IDR 48.00	IDR 48.00	0