PT Matahari Putra Prima Tbk ( MPPA.JK) - Price History
Monthly price history for MPPA.JK (PT Matahari Putra Prima Tbk)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | IDR45 | IDR45 |
| May 2026 | IDR48 | IDR48 |
| April 2026 | IDR52 | IDR52 |
| March 2026 | IDR50 | IDR50 |
| February 2026 | IDR54 | IDR54 |
| January 2026 | IDR53 | IDR53 |
| December 2025 | IDR59 | IDR59 |
| November 2025 | IDR62 | IDR62 |
| October 2025 | IDR62 | IDR62 |
| September 2025 | IDR85 | IDR85 |
| August 2025 | IDR70 | IDR70 |
| July 2025 | IDR60 | IDR60 |
| June 2025 | IDR51 | IDR51 |
| May 2025 | IDR52 | IDR52 |
| April 2025 | IDR55 | IDR55 |
| March 2025 | IDR51 | IDR51 |
| February 2025 | IDR55 | IDR55 |
| January 2025 | IDR62 | IDR62 |
| December 2024 | IDR65 | IDR65 |
| November 2024 | IDR62 | IDR62 |
| October 2024 | IDR111 | IDR111 |
| September 2024 | IDR52 | IDR52 |
| August 2024 | IDR50 | IDR50 |
| July 2024 | IDR50 | IDR50 |
| June 2024 | IDR50 | IDR50 |
| May 2024 | IDR50 | IDR50 |
| April 2024 | IDR50 | IDR50 |
| March 2024 | IDR50 | IDR50 |
| February 2024 | IDR52 | IDR52 |
| January 2024 | IDR60 | IDR60 |
| December 2023 | IDR65 | IDR65 |
| November 2023 | IDR64 | IDR64 |
| October 2023 | IDR61 | IDR61 |
| September 2023 | IDR79 | IDR79 |
| August 2023 | IDR93 | IDR93 |
| July 2023 | IDR97 | IDR97 |
| June 2023 | IDR72 | IDR72 |
| May 2023 | IDR72 | IDR72 |
| April 2023 | IDR83 | IDR83 |
| March 2023 | IDR98 | IDR98 |
| February 2023 | IDR125 | IDR125 |
| January 2023 | IDR131 | IDR131 |
| December 2022 | IDR128 | IDR128 |
| November 2022 | IDR189 | IDR189 |
| October 2022 | IDR136 | IDR136 |
| September 2022 | IDR131 | IDR131 |
| August 2022 | IDR186 | IDR186 |
| July 2022 | IDR222 | IDR222 |
| June 2022 | IDR204 | IDR204 |
| May 2022 | IDR264 | IDR264 |
| April 2022 | IDR320 | IDR320 |
| March 2022 | IDR404 | IDR404 |
| February 2022 | IDR268 | IDR268 |
| January 2022 | IDR228 | IDR228 |
| December 2021 | IDR434 | IDR434 |
| November 2021 | IDR488 | IDR488 |
| October 2021 | IDR650 | IDR650 |
| September 2021 | IDR1,010 | IDR1,010 |
| August 2021 | IDR990 | IDR990 |
| July 2021 | IDR940 | IDR940 |
| June 2021 | IDR1,055 | IDR1,055 |
| May 2021 | IDR1,085 | IDR1,085 |
| April 2021 | IDR860 | IDR860 |
| March 2021 | IDR254 | IDR254 |
| February 2021 | IDR128 | IDR128 |
| January 2021 | IDR116 | IDR116 |
| December 2020 | IDR105 | IDR105 |
| November 2020 | IDR101 | IDR101 |
| October 2020 | IDR93 | IDR93 |
| September 2020 | IDR95 | IDR95 |
| August 2020 | IDR109 | IDR109 |
| July 2020 | IDR110 | IDR110 |
| June 2020 | IDR117 | IDR117 |
| May 2020 | IDR110 | IDR110 |
| April 2020 | IDR109 | IDR109 |
| March 2020 | IDR89 | IDR89 |
| February 2020 | IDR97 | IDR97 |
| January 2020 | IDR118 | IDR118 |
| December 2019 | IDR140 | IDR140 |
| November 2019 | IDR126 | IDR126 |
| October 2019 | IDR171 | IDR171 |
| September 2019 | IDR175 | IDR175 |
| August 2019 | IDR170 | IDR170 |
| July 2019 | IDR206 | IDR206 |
| June 2019 | IDR214 | IDR214 |
| May 2019 | IDR193 | IDR193 |
| April 2019 | IDR202 | IDR202 |
| March 2019 | IDR262 | IDR262 |
| February 2019 | IDR382 | IDR382 |
| January 2019 | IDR182 | IDR182 |
| December 2018 | IDR152 | IDR152 |
| November 2018 | IDR164 | IDR164 |
| October 2018 | IDR150 | IDR150 |
| September 2018 | IDR188 | IDR188 |
| August 2018 | IDR202 | IDR202 |
| July 2018 | IDR254 | IDR254 |
| June 2018 | IDR236 | IDR236 |
| May 2018 | IDR312 | IDR312 |
| April 2018 | IDR340 | IDR340 |
| March 2018 | IDR400 | IDR400 |
| February 2018 | IDR446 | IDR446 |
| January 2018 | IDR484 | IDR484 |
| December 2017 | IDR452 | IDR452 |
| November 2017 | IDR408 | IDR408 |
| October 2017 | IDR580 | IDR580 |
| September 2017 | IDR655 | IDR655 |
| August 2017 | IDR665 | IDR665 |
| July 2017 | IDR640 | IDR640 |
| June 2017 | IDR700 | IDR700 |
| May 2017 | IDR810 | IDR810 |
| April 2017 | IDR945 | IDR945 |
| March 2017 | IDR1,105 | IDR1,105 |
| February 2017 | IDR1,205 | IDR1,205 |
| January 2017 | IDR1,225 | IDR1,225 |
| December 2016 | IDR1,480 | IDR1,480 |
| November 2016 | IDR1,700 | IDR1,700 |
| October 2016 | IDR1,805 | IDR1,805 |
| September 2016 | IDR1,770 | IDR1,770 |
| August 2016 | IDR1,910 | IDR1,910 |
| July 2016 | IDR1,735 | IDR1,735 |
| June 2016 | IDR1,550 | IDR1,550 |
| May 2016 | IDR1,275 | IDR1,275 |
| April 2016 | IDR1,475 | IDR1,475 |
| March 2016 | IDR1,593.51 | IDR1,620 |
| February 2016 | IDR1,770.57 | IDR1,800 |
| January 2016 | IDR1,642.69 | IDR1,670 |
| December 2015 | IDR1,795.16 | IDR1,825 |
| November 2015 | IDR1,837.60 | IDR1,875 |
| October 2015 | IDR2,200.22 | IDR2,245 |
| September 2015 | IDR1,881.70 | IDR1,920 |
| August 2015 | IDR2,450.13 | IDR2,500 |
| July 2015 | IDR2,842.15 | IDR2,900 |
| June 2015 | IDR2,891.15 | IDR2,950 |
| May 2015 | IDR3,577.19 | IDR3,650 |
| April 2015 | IDR3,844.29 | IDR3,960 |
| March 2015 | IDR3,844.29 | IDR3,960 |
| February 2015 | IDR4,057.86 | IDR4,180 |
| January 2015 | IDR3,688.96 | IDR3,800 |
| December 2014 | IDR2,960.88 | IDR3,050 |
| November 2014 | IDR3,169.60 | IDR3,265 |
| October 2014 | IDR3,053.10 | IDR3,145 |
| September 2014 | IDR3,057.96 | IDR3,150 |
| August 2014 | IDR2,990 | IDR3,080 |
| July 2014 | IDR2,858.95 | IDR2,945 |
| June 2014 | IDR3,033.69 | IDR3,125 |
| May 2014 | IDR3,009.42 | IDR3,100 |
| April 2014 | IDR2,507.51 | IDR2,770 |
| March 2014 | IDR2,430.57 | IDR2,685 |
| February 2014 | IDR1,959.84 | IDR2,165 |
| January 2014 | IDR1,815 | IDR2,005 |
| December 2013 | IDR1,756.16 | IDR1,940 |
| November 2013 | IDR1,801.42 | IDR1,990 |
| October 2013 | IDR2,172.57 | IDR2,400 |
| September 2013 | IDR1,855.74 | IDR2,050 |
| August 2013 | IDR1,946.26 | IDR2,150 |
| July 2013 | IDR2,195.20 | IDR2,425 |
| June 2013 | IDR2,647.82 | IDR2,925 |
| May 2013 | IDR2,195.20 | IDR2,425 |
| April 2013 | IDR1,629.60 | IDR1,990 |
| March 2013 | IDR1,490.38 | IDR1,820 |
| February 2013 | IDR1,457.63 | IDR1,780 |
| January 2013 | IDR999.05 | IDR1,220 |
| December 2012 | IDR941.73 | IDR1,150 |
| November 2012 | IDR1,089.13 | IDR1,330 |
| October 2012 | IDR1,236.53 | IDR1,510 |
| September 2012 | IDR1,228.34 | IDR1,500 |
| August 2012 | IDR1,056.37 | IDR1,290 |
| July 2012 | IDR835.27 | IDR1,020 |
| June 2012 | IDR786.14 | IDR960 |
| May 2012 | IDR769.76 | IDR940 |
| April 2012 | IDR764.85 | IDR940 |
| March 2012 | IDR716.03 | IDR880 |
| February 2012 | IDR756.71 | IDR930 |
| January 2012 | IDR748.57 | IDR920 |
| December 2011 | IDR748.57 | IDR920 |
| November 2011 | IDR764.85 | IDR940 |
| October 2011 | IDR805.53 | IDR990 |
| September 2011 | IDR764.85 | IDR940 |
| August 2011 | IDR951.99 | IDR1,170 |
| July 2011 | IDR992.67 | IDR1,220 |
| June 2011 | IDR984.54 | IDR1,210 |
| May 2011 | IDR1,090.31 | IDR1,340 |
| April 2011 | IDR1,131 | IDR1,390 |
| March 2011 | IDR1,163.54 | IDR1,430 |
| February 2011 | IDR1,187.95 | IDR1,760 |
| January 2011 | IDR1,133.96 | IDR1,680 |
| December 2010 | IDR1,005.71 | IDR1,490 |
| November 2010 | IDR876.36 | IDR1,440 |
| October 2010 | IDR858.10 | IDR1,410 |
| September 2010 | IDR578.15 | IDR950 |
| August 2010 | IDR559.90 | IDR920 |
| July 2010 | IDR547.72 | IDR900 |
| June 2010 | IDR565.98 | IDR930 |
| May 2010 | IDR527.31 | IDR1,050 |
| April 2010 | IDR532.33 | IDR1,060 |
| March 2010 | IDR538.45 | IDR1,240 |
| February 2010 | IDR434.23 | IDR1,000 |
| January 2010 | IDR534.10 | IDR1,230 |
| December 2009 | IDR382.12 | IDR880 |
| November 2009 | IDR382.12 | IDR880 |
| October 2009 | IDR386.46 | IDR890 |
| September 2009 | IDR447.26 | IDR1,030 |
| August 2009 | IDR377.78 | IDR870 |
| July 2009 | IDR382.12 | IDR880 |
| June 2009 | IDR312.65 | IDR720 |
| May 2009 | IDR269.22 | IDR620 |
| April 2009 | IDR251.85 | IDR580 |
| March 2009 | IDR243.17 | IDR560 |
| February 2009 | IDR230.14 | IDR530 |
| January 2009 | IDR243.17 | IDR560 |
| December 2008 | IDR273.56 | IDR630 |
| November 2008 | IDR286.59 | IDR660 |
| October 2008 | IDR256.20 | IDR590 |
| September 2008 | IDR256.20 | IDR590 |
| August 2008 | IDR243.17 | IDR560 |
| July 2008 | IDR247.51 | IDR570 |
| June 2008 | IDR230.14 | IDR530 |
| May 2008 | IDR230.14 | IDR530 |
| April 2008 | IDR243.17 | IDR560 |
| March 2008 | IDR251.28 | IDR590 |
| February 2008 | IDR259.80 | IDR610 |
| January 2008 | IDR242.77 | IDR570 |
| December 2007 | IDR293.88 | IDR690 |
| November 2007 | IDR276.84 | IDR650 |
| October 2007 | IDR319.43 | IDR750 |
| September 2007 | IDR327.95 | IDR770 |
| August 2007 | IDR340.73 | IDR800 |
| July 2007 | IDR332.21 | IDR780 |
| June 2007 | IDR344.98 | IDR810 |
| May 2007 | IDR323.69 | IDR760 |
| April 2007 | IDR298.20 | IDR710 |
| March 2007 | IDR289.80 | IDR690 |
| February 2007 | IDR294 | IDR700 |
| January 2007 | IDR298.20 | IDR710 |
| December 2006 | IDR336 | IDR800 |
| November 2006 | IDR310.80 | IDR740 |
| October 2006 | IDR306.60 | IDR730 |
| September 2006 | IDR348.60 | IDR830 |
| August 2006 | IDR319.20 | IDR760 |
| July 2006 | IDR344.40 | IDR820 |
| June 2006 | IDR315 | IDR750 |
| May 2006 | IDR302.40 | IDR720 |
| April 2006 | IDR407.40 | IDR970 |
| March 2006 | IDR421.89 | IDR1,030 |
| February 2006 | IDR323.59 | IDR790 |
| January 2006 | IDR380.93 | IDR930 |
| December 2005 | IDR393.22 | IDR960 |
| November 2005 | IDR417.80 | IDR1,020 |
| October 2005 | IDR352.26 | IDR860 |
| September 2005 | IDR344.07 | IDR840 |
| August 2005 | IDR327.68 | IDR800 |
| July 2005 | IDR294.92 | IDR720 |
| June 2005 | IDR241.67 | IDR590 |
| May 2005 | IDR227.94 | IDR570 |
| April 2005 | IDR231.93 | IDR580 |
| March 2005 | IDR263.92 | IDR660 |
| February 2005 | IDR267.92 | IDR670 |
| January 2005 | IDR259.93 | IDR650 |
| December 2004 | IDR229.94 | IDR575 |
| November 2004 | IDR249.93 | IDR625 |
| October 2004 | IDR219.94 | IDR550 |
| September 2004 | IDR239.93 | IDR600 |
| August 2004 | IDR199.94 | IDR500 |
| July 2004 | IDR219.94 | IDR550 |
| June 2004 | IDR209.94 | IDR525 |
| May 2004 | IDR194.99 | IDR500 |
| April 2004 | IDR253.49 | IDR650 |
| March 2004 | IDR224.24 | IDR575 |
| February 2004 | IDR263.24 | IDR675 |
| January 2004 | IDR253.49 | IDR650 |
| December 2003 | IDR204.74 | IDR525 |
| November 2003 | IDR196.94 | IDR505 |
| October 2003 | IDR194.99 | IDR500 |
| September 2003 | IDR189.14 | IDR485 |
| August 2003 | IDR185.24 | IDR475 |
| July 2003 | IDR177.44 | IDR455 |
| June 2003 | IDR204.74 | IDR525 |
| May 2003 | IDR188.63 | IDR495 |
| April 2003 | IDR200.06 | IDR525 |
| March 2003 | IDR142.90 | IDR375 |
| February 2003 | IDR148.62 | IDR390 |
| January 2003 | IDR163.86 | IDR430 |
| December 2002 | IDR190.54 | IDR500 |
| November 2002 | IDR186.72 | IDR490 |
| October 2002 | IDR186.72 | IDR490 |
| September 2002 | IDR200.06 | IDR525 |
| August 2002 | IDR209.59 | IDR550 |
| July 2002 | IDR228.64 | IDR600 |
| June 2002 | IDR257.22 | IDR675 |
| May 2002 | IDR247.70 | IDR650 |
| April 2002 | IDR285.80 | IDR750 |
| March 2002 | IDR234.56 | IDR625 |
| February 2002 | IDR225.17 | IDR600 |
| January 2002 | IDR180.14 | IDR480 |
| December 2001 | IDR163.25 | IDR435 |
| November 2001 | IDR180.14 | IDR480 |
| October 2001 | IDR187.64 | IDR500 |
| September 2001 | IDR185.77 | IDR495 |
| August 2001 | IDR206.41 | IDR550 |
| July 2001 | IDR215.79 | IDR575 |
| June 2001 | IDR197.03 | IDR525 |
| May 2001 | IDR171.27 | IDR485 |
| April 2001 | IDR143.02 | IDR405 |
| March 2001 | IDR160.67 | IDR455 |
| February 2001 | IDR176.56 | IDR500 |
| January 2001 | IDR160.67 | IDR455 |
| December 2000 | IDR176.56 | IDR500 |
| November 2000 | IDR211.88 | IDR600 |
| October 2000 | IDR203.05 | IDR575 |
| September 2000 | IDR152.86 | IDR432.87 |
| August 2000 | IDR177.87 | IDR503.70 |
| July 2000 | IDR190.38 | IDR539.12 |
| June 2000 | IDR208.44 | IDR590.28 |
| May 2000 | IDR187.60 | IDR531.25 |
| April 2000 | IDR257.08 | IDR728.01 |
| March 2000 | IDR284.87 | IDR806.71 |
| February 2000 | IDR277.92 | IDR787.04 |
| January 2000 | IDR284.87 | IDR806.71 |
| December 1999 | IDR326.56 | IDR924.77 |
| November 1999 | IDR229.29 | IDR649.31 |
| October 1999 | IDR236.24 | IDR668.98 |
| September 1999 | IDR201.50 | IDR570.60 |
| August 1999 | IDR215.39 | IDR609.95 |
| July 1999 | IDR264.03 | IDR747.68 |
| June 1999 | IDR250.13 | IDR708.33 |
| May 1999 | IDR215.39 | IDR609.95 |
| April 1999 | IDR145.91 | IDR413.19 |
| March 1999 | IDR62.53 | IDR177.08 |
| February 1999 | IDR62.53 | IDR177.08 |
| January 1999 | IDR69.48 | IDR196.76 |
| December 1998 | IDR55.58 | IDR157.41 |
| November 1998 | IDR69.48 | IDR196.76 |
| October 1998 | IDR27.79 | IDR78.70 |
| September 1998 | IDR27.79 | IDR78.70 |
| August 1998 | IDR27.79 | IDR78.70 |
| July 1998 | IDR41.69 | IDR118.06 |
| June 1998 | IDR41.69 | IDR118.06 |
| May 1998 | IDR55.58 | IDR157.41 |
| April 1998 | IDR111.17 | IDR314.82 |
| March 1998 | IDR132.01 | IDR373.84 |
| February 1998 | IDR97.27 | IDR275.46 |
| January 1998 | IDR90.33 | IDR255.79 |
| December 1997 | IDR125.07 | IDR354.17 |
| November 1997 | IDR166.76 | IDR472.22 |
| October 1997 | IDR194.55 | IDR550.93 |
| September 1997 | IDR226.84 | IDR642.36 |
| August 1997 | IDR156.26 | IDR442.52 |
| July 1997 | IDR428.47 | IDR1,213.35 |
| June 1997 | IDR494 | IDR1,398.92 |
| May 1997 | IDR436.03 | IDR1,234.76 |
| April 1997 | IDR342.77 | IDR970.68 |
| March 1997 | IDR352.86 | IDR999.23 |
| February 1997 | IDR370.50 | IDR1,049.19 |
| January 1997 | IDR304.97 | IDR863.62 |
| December 1996 | IDR277.24 | IDR785.11 |
| November 1996 | IDR267.16 | IDR756.56 |
| October 1996 | IDR204.15 | IDR578.12 |
| September 1996 | IDR254.56 | IDR720.87 |
| August 1996 | IDR197.76 | IDR560.04 |
| July 1996 | IDR218.67 | IDR619.23 |
| June 1996 | IDR273.33 | IDR774.03 |
| May 1996 | IDR329.61 | IDR933.39 |
| April 1996 | IDR300.67 | IDR851.44 |
| March 1996 | IDR328 | IDR928.84 |
| February 1996 | IDR321.57 | IDR910.63 |
| January 1996 | IDR281.37 | IDR796.80 |
| December 1995 | IDR258.86 | IDR733.05 |
| October 1995 | IDR302.27 | IDR855.99 |
| July 1995 | IDR239.57 | IDR678.42 |
| June 1994 | IDR156.92 | IDR444.39 |
MPPA.JK
Price: IDR45
52 week price:
Earnings Per Share: -10.93 IDR
P/E Ratio: -3.75
Exchange: JKT
Sector: Consumer Cyclical
Industry: Department Stores
Market Capitalization: 531.6 billion