PT MDS Retailing Tbk Class A(ID:LPPF)
Rp1,615.00-5.00 (-0.31%)
ID:LPPF
PT MDS Retailing Tbk Class A historical prices
Rp1,615.00
At close:-5.00 (-0.31%)
PT MDS Retailing Tbk Class A (LPPF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,625.00 | 1,625.00 | 1,615.00 | 1,615.00 | 1,615.00 | -0.31% | 896,900 | 0.51 |
| Nov 10, 2026 | 1,610.00 | 1,620.00 | 1,600.00 | 1,620.00 | 1,620.00 | +0.93% | 937,000 | 0.54 |
| Nov 09, 2026 | 1,605.00 | 1,625.00 | 1,605.00 | 1,610.00 | 1,610.00 | +0.31% | 683,800 | 0.39 |
| Nov 06, 2026 | 1,615.00 | 1,625.00 | 1,590.00 | 1,605.00 | 1,605.00 | -0.31% | 1,433,300 | 0.82 |
| Nov 05, 2026 | 1,615.00 | 1,635.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.00% | 1,291,300 | 0.74 |
| Nov 04, 2026 | 1,605.00 | 1,620.00 | 1,590.00 | 1,610.00 | 1,610.00 | +0.31% | 1,788,400 | 1.03 |
| Nov 03, 2026 | 1,615.00 | 1,640.00 | 1,595.00 | 1,605.00 | 1,605.00 | -0.62% | 1,552,300 | 0.90 |
| Nov 02, 2026 | 1,595.00 | 1,625.00 | 1,580.00 | 1,615.00 | 1,615.00 | +1.25% | 1,092,100 | 0.63 |
| Oct 30, 2026 | 1,605.00 | 1,610.00 | 1,580.00 | 1,595.00 | 1,595.00 | -1.24% | 1,676,500 | 0.98 |
| Oct 29, 2026 | 1,610.00 | 1,615.00 | 1,590.00 | 1,615.00 | 1,615.00 | +0.31% | 2,022,500 | 1.19 |
| Oct 28, 2026 | 1,585.00 | 1,615.00 | 1,580.00 | 1,610.00 | 1,610.00 | +1.90% | 2,126,000 | 1.26 |
| Oct 27, 2026 | 1,580.00 | 1,645.00 | 1,580.00 | 1,580.00 | 1,580.00 | +0.32% | 1,491,600 | 0.88 |
| Oct 26, 2026 | 1,585.00 | 1,610.00 | 1,575.00 | 1,575.00 | 1,575.00 | -0.63% | 1,359,500 | 0.80 |
| Oct 23, 2026 | 1,570.00 | 1,590.00 | 1,570.00 | 1,585.00 | 1,585.00 | +0.96% | 983,400 | 0.58 |
| Oct 22, 2026 | 1,555.00 | 1,575.00 | 1,530.00 | 1,570.00 | 1,570.00 | +0.96% | 850,100 | 0.50 |
| Oct 21, 2026 | 1,560.00 | 1,560.00 | 1,525.00 | 1,555.00 | 1,555.00 | -0.32% | 3,222,600 | 1.93 |
| Oct 20, 2026 | 1,510.00 | 1,565.00 | 1,510.00 | 1,560.00 | 1,560.00 | +3.31% | 2,439,900 | 1.49 |
| Oct 19, 2026 | 1,525.00 | 1,530.00 | 1,470.00 | 1,510.00 | 1,510.00 | -0.98% | 4,312,500 | 2.71 |
| Oct 16, 2026 | 1,525.00 | 1,580.00 | 1,420.00 | 1,525.00 | 1,525.00 | -3.48% | 7,164,300 | 4.79 |
| Oct 15, 2026 | 1,585.00 | 1,590.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.32% | 1,123,800 | 0.75 |
| Oct 14, 2026 | 1,580.00 | 1,600.00 | 1,580.00 | 1,585.00 | 1,585.00 | +0.32% | 1,822,000 | 1.21 |
| Oct 13, 2026 | 1,575.00 | 1,585.00 | 1,560.00 | 1,580.00 | 1,580.00 | +0.32% | 718,700 | 0.48 |
| Oct 12, 2026 | 1,595.00 | 1,600.00 | 1,570.00 | 1,575.00 | 1,575.00 | -1.25% | 1,260,300 | 0.84 |
| Oct 09, 2026 | 1,590.00 | 1,595.00 | 1,570.00 | 1,595.00 | 1,595.00 | +0.63% | 445,900 | 0.29 |
| Oct 08, 2026 | 1,610.00 | 1,610.00 | 1,585.00 | 1,585.00 | 1,585.00 | -1.55% | 622,900 | 0.41 |
| Oct 07, 2026 | 1,600.00 | 1,610.00 | 1,595.00 | 1,610.00 | 1,610.00 | +0.94% | 531,400 | 0.35 |
| Oct 06, 2026 | 1,585.00 | 1,600.00 | 1,585.00 | 1,595.00 | 1,595.00 | +0.63% | 714,900 | 0.47 |
| Oct 05, 2026 | 1,585.00 | 1,590.00 | 1,575.00 | 1,585.00 | 1,585.00 | 0.00% | 1,243,500 | 0.82 |
| Oct 02, 2026 | 1,565.00 | 1,585.00 | 1,550.00 | 1,585.00 | 1,585.00 | +1.28% | 1,105,400 | 0.73 |
| Oct 01, 2026 | 1,575.00 | 1,575.00 | 1,550.00 | 1,565.00 | 1,565.00 | -0.63% | 3,682,900 | 2.49 |
| Sep 30, 2026 | 1,575.00 | 1,585.00 | 1,570.00 | 1,575.00 | 1,575.00 | 0.00% | 1,031,000 | 0.70 |
| Sep 29, 2026 | 1,580.00 | 1,585.00 | 1,555.00 | 1,575.00 | 1,575.00 | 0.00% | 1,378,000 | 0.92 |
| Sep 28, 2026 | 1,585.00 | 1,590.00 | 1,570.00 | 1,575.00 | 1,575.00 | -0.63% | 1,104,800 | 0.74 |
| Sep 25, 2026 | 1,580.00 | 1,585.00 | 1,575.00 | 1,585.00 | 1,585.00 | +0.32% | 1,183,900 | 0.78 |
| Sep 24, 2026 | 1,565.00 | 1,590.00 | 1,565.00 | 1,580.00 | 1,580.00 | +1.28% | 1,107,000 | 0.73 |
| Sep 23, 2026 | 1,580.00 | 1,580.00 | 1,560.00 | 1,560.00 | 1,560.00 | -1.27% | 1,964,000 | 1.31 |
| Sep 22, 2026 | 1,590.00 | 1,590.00 | 1,565.00 | 1,580.00 | 1,580.00 | 0.00% | 2,699,600 | 1.84 |
| Sep 21, 2026 | 1,540.00 | 1,585.00 | 1,540.00 | 1,580.00 | 1,580.00 | +3.61% | 4,689,100 | 3.31 |
| Sep 18, 2026 | 1,625.00 | 1,625.00 | 1,525.00 | 1,525.00 | 1,525.00 | -5.57% | 13,762,900 | 11.34 |
| Sep 17, 2026 | 1,615.00 | 1,625.00 | 1,610.00 | 1,615.00 | 1,615.00 | 0.00% | 625,400 | 0.51 |
| Sep 16, 2026 | 1,625.00 | 1,635.00 | 1,610.00 | 1,615.00 | 1,615.00 | -0.31% | 1,170,600 | 0.85 |
| Sep 15, 2026 | 1,620.00 | 1,625.00 | 1,610.00 | 1,620.00 | 1,620.00 | 0.00% | 532,900 | 0.38 |
| Sep 14, 2026 | 1,640.00 | 1,640.00 | 1,605.00 | 1,620.00 | 1,620.00 | -0.61% | 1,365,400 | 0.99 |
| Sep 11, 2026 | 1,650.00 | 1,650.00 | 1,620.00 | 1,630.00 | 1,630.00 | -1.21% | 1,615,400 | 1.19 |
| Sep 10, 2026 | 1,655.00 | 1,660.00 | 1,645.00 | 1,650.00 | 1,650.00 | -0.30% | 1,326,000 | 0.96 |
| Sep 09, 2026 | 1,665.00 | 1,665.00 | 1,645.00 | 1,655.00 | 1,655.00 | -0.30% | 1,841,700 | 1.34 |
| Sep 08, 2026 | 1,655.00 | 1,665.00 | 1,640.00 | 1,660.00 | 1,660.00 | +0.30% | 1,620,800 | 1.18 |
| Sep 07, 2026 | 1,605.00 | 1,660.00 | 1,605.00 | 1,655.00 | 1,655.00 | +3.12% | 3,363,700 | 2.48 |
| Sep 04, 2026 | 1,610.00 | 1,615.00 | 1,605.00 | 1,605.00 | 1,605.00 | -0.31% | 858,900 | 0.63 |
| Sep 03, 2026 | 1,600.00 | 1,610.00 | 1,595.00 | 1,610.00 | 1,610.00 | +0.63% | 943,200 | 0.67 |
