Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,652.95 +2,043.68 (+3.32%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
PT Matahari Putra Prima Tbk (MPPA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 03:44PM WIB
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,145,900 |
| 02 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 716,700 |
| 30 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 53,700 |
| 29 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 134,500 |
| 26 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 351,300 |
| 25 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 190,700 |
| 24 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 580,200 |
| 23 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 92,500 |
| 22 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 251,600 |
| 19 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 227,900 |
| 18 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,373,000 |
| 17 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 180,000 |
| 16 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 777,400 |
| 05 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,058,400 |
| 04 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 876,400 |
| 03 Apr 2024 | 58.00 | 58.00 | 50.00 | 50.00 | 50.00 | 818,500 |
| 02 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 580,800 |
| 01 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,947,400 |
| 28 Mar 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 4,678,800 |
| 27 Mar 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 43,245,100 |
| 26 Mar 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 18,204,800 |
| 25 Mar 2024 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 39,376,100 |
| 22 Mar 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 32,206,000 |
| 21 Mar 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 15,634,000 |
| 20 Mar 2024 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 18,199,200 |
| 19 Mar 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 18,348,300 |
| 18 Mar 2024 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | 28,787,000 |
| 15 Mar 2024 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 7,496,000 |
| 14 Mar 2024 | 56.00 | 59.00 | 53.00 | 55.00 | 55.00 | 62,309,800 |
| 13 Mar 2024 | 52.00 | 56.00 | 52.00 | 56.00 | 56.00 | 43,353,600 |
| 08 Mar 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 2,436,900 |
| 07 Mar 2024 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 8,010,900 |
| 06 Mar 2024 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | 3,193,900 |
| 05 Mar 2024 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | 13,355,100 |
| 04 Mar 2024 | 51.00 | 54.00 | 51.00 | 52.00 | 52.00 | 17,667,700 |
| 01 Mar 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 4,508,800 |
| 29 Feb 2024 | 54.00 | 55.00 | 52.00 | 52.00 | 52.00 | 18,077,600 |
| 28 Feb 2024 | 55.00 | 58.00 | 54.00 | 54.00 | 54.00 | 51,204,700 |
| 27 Feb 2024 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 7,741,300 |
| 26 Feb 2024 | 57.00 | 58.00 | 54.00 | 54.00 | 54.00 | 23,336,000 |
| 23 Feb 2024 | 53.00 | 59.00 | 52.00 | 57.00 | 57.00 | 56,960,600 |
| 22 Feb 2024 | 52.00 | 55.00 | 51.00 | 53.00 | 53.00 | 49,778,800 |
| 21 Feb 2024 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | 9,085,100 |
| 20 Feb 2024 | 50.00 | 53.00 | 50.00 | 52.00 | 52.00 | 46,636,900 |
| 19 Feb 2024 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 11,255,900 |
| 16 Feb 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 3,465,700 |
| 15 Feb 2024 | 52.00 | 54.00 | 51.00 | 51.00 | 51.00 | 46,891,700 |
| 13 Feb 2024 | 51.00 | 53.00 | 50.00 | 52.00 | 52.00 | 89,983,400 |
| 12 Feb 2024 | 52.00 | 53.00 | 50.00 | 50.00 | 50.00 | 171,305,500 |
| 07 Feb 2024 | 54.00 | 55.00 | 51.00 | 52.00 | 52.00 | 30,954,600 |
| 06 Feb 2024 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | 14,193,500 |
| 05 Feb 2024 | 54.00 | 57.00 | 54.00 | 55.00 | 55.00 | 25,355,300 |
| 02 Feb 2024 | 59.00 | 60.00 | 54.00 | 55.00 | 55.00 | 67,735,000 |
| 01 Feb 2024 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | 15,749,600 |
| 31 Jan 2024 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | 35,749,900 |
| 30 Jan 2024 | 59.00 | 62.00 | 59.00 | 60.00 | 60.00 | 45,967,300 |
| 29 Jan 2024 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | 21,928,600 |
| 26 Jan 2024 | 63.00 | 65.00 | 60.00 | 61.00 | 61.00 | 157,979,700 |
| 25 Jan 2024 | 62.00 | 64.00 | 61.00 | 62.00 | 62.00 | 126,569,400 |
| 24 Jan 2024 | 63.00 | 63.00 | 60.00 | 61.00 | 61.00 | 41,004,900 |
| 23 Jan 2024 | 64.00 | 64.00 | 61.00 | 62.00 | 62.00 | 21,229,600 |
| 22 Jan 2024 | 63.00 | 66.00 | 63.00 | 63.00 | 63.00 | 34,001,200 |
| 19 Jan 2024 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 30,160,900 |
| 18 Jan 2024 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | 13,717,400 |
| 17 Jan 2024 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | 13,317,000 |
| 16 Jan 2024 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | 12,188,800 |
| 15 Jan 2024 | 62.00 | 64.00 | 61.00 | 64.00 | 64.00 | 70,635,900 |
| 12 Jan 2024 | 62.00 | 64.00 | 61.00 | 61.00 | 61.00 | 32,045,800 |
| 11 Jan 2024 | 64.00 | 66.00 | 62.00 | 62.00 | 62.00 | 37,062,300 |
| 10 Jan 2024 | 64.00 | 67.00 | 62.00 | 64.00 | 64.00 | 56,556,800 |
| 09 Jan 2024 | 66.00 | 66.00 | 63.00 | 64.00 | 64.00 | 42,955,500 |
| 08 Jan 2024 | 67.00 | 68.00 | 65.00 | 65.00 | 65.00 | 34,471,200 |
| 05 Jan 2024 | 69.00 | 70.00 | 66.00 | 67.00 | 67.00 | 39,374,500 |
| 04 Jan 2024 | 68.00 | 70.00 | 67.00 | 68.00 | 68.00 | 42,614,100 |
| 03 Jan 2024 | 65.00 | 69.00 | 65.00 | 68.00 | 68.00 | 87,768,600 |
| 02 Jan 2024 | 65.00 | 67.00 | 64.00 | 65.00 | 65.00 | 25,733,100 |
| 29 Dec 2023 | 69.00 | 70.00 | 65.00 | 65.00 | 65.00 | 48,941,600 |
| 28 Dec 2023 | 63.00 | 68.00 | 62.00 | 68.00 | 68.00 | 112,437,300 |
| 27 Dec 2023 | 65.00 | 68.00 | 62.00 | 62.00 | 62.00 | 70,613,200 |
| 22 Dec 2023 | 68.00 | 73.00 | 64.00 | 65.00 | 65.00 | 243,745,600 |
| 21 Dec 2023 | 61.00 | 74.00 | 61.00 | 67.00 | 67.00 | 316,965,900 |
| 20 Dec 2023 | 62.00 | 63.00 | 60.00 | 62.00 | 62.00 | 14,214,900 |
| 19 Dec 2023 | 60.00 | 62.00 | 59.00 | 61.00 | 61.00 | 35,479,400 |
| 18 Dec 2023 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | 9,520,800 |
| 15 Dec 2023 | 62.00 | 64.00 | 60.00 | 60.00 | 60.00 | 46,342,400 |
| 14 Dec 2023 | 59.00 | 62.00 | 59.00 | 61.00 | 61.00 | 34,573,100 |
| 13 Dec 2023 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | 14,655,700 |
| 12 Dec 2023 | 61.00 | 63.00 | 59.00 | 60.00 | 60.00 | 34,331,300 |
| 11 Dec 2023 | 65.00 | 66.00 | 61.00 | 61.00 | 61.00 | 49,059,100 |
| 08 Dec 2023 | 62.00 | 68.00 | 61.00 | 65.00 | 65.00 | 64,920,500 |
| 07 Dec 2023 | 64.00 | 65.00 | 61.00 | 62.00 | 62.00 | 51,897,200 |
| 06 Dec 2023 | 64.00 | 66.00 | 64.00 | 64.00 | 64.00 | 15,860,100 |
| 05 Dec 2023 | 65.00 | 67.00 | 63.00 | 64.00 | 64.00 | 30,313,700 |
| 04 Dec 2023 | 65.00 | 67.00 | 63.00 | 65.00 | 65.00 | 19,640,500 |
| 01 Dec 2023 | 64.00 | 68.00 | 63.00 | 65.00 | 65.00 | 39,482,000 |
| 30 Nov 2023 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | 13,483,900 |
| 29 Nov 2023 | 66.00 | 68.00 | 63.00 | 63.00 | 63.00 | 21,930,600 |
| 28 Nov 2023 | 70.00 | 70.00 | 65.00 | 66.00 | 66.00 | 28,320,900 |
| 27 Nov 2023 | 66.00 | 70.00 | 66.00 | 67.00 | 67.00 | 37,443,200 |
| 24 Nov 2023 | 67.00 | 71.00 | 65.00 | 66.00 | 66.00 | 97,268,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.