Efek Terdaftar

Matahari Department Store d/h Pacific Utama, PT. Tbk

Security name
Matahari Department Store Tbk d/h Pacific Utama, PT.
Issuer
Matahari Department Store d/h Pacific Utama, PT. Tbk
ISIN Code
ID1000113301
Short Code
LPPF
Type
Saham Biasa
Listing Date
10 Oktober 1989
Stock Exchange
IDX
Status
Active
Nominal
5,000.00
Current Amount
2,917,918,080.00
Currency
IDR
Form
Electronic
Effective Date ISIN
09 November 2009
Activity Sector
RETAIL TRADE
Number of Securities
2,258,279,280 (Total)
As of 10 Apr 2026
99.99% Scripless = 2,258,071,556.000
Local Percentage
42.73%
Foreign Percentage
57.26%

Graph

Price History

Date Open High Low Close Volume Value Freq
24 Mar 2025 1,995 1,995 1,910 1,940 39,803 7,792,141,000 1,782
25 Mar 2025 1,955 1,970 1,910 1,910 25,158 4,870,188,500 883
26 Mar 2025 1,910 1,960 1,905 1,930 17,026 3,294,526,000 930
27 Mar 2025 1,930 1,950 1,900 1,925 13,773 2,647,502,500 853
08 Apr 2025 1,700 1,805 1,650 1,745 32,183 5,647,681,500 1,796
09 Apr 2025 1,745 1,840 1,740 1,835 21,037 3,805,610,500 1,263
10 Apr 2025 1,880 2,000 1,880 1,975 44,286 8,683,760,000 2,193
11 Apr 2025 2,040 2,060 2,000 2,010 153,612 31,221,884,000 3,892
14 Apr 2025 2,020 2,130 2,020 2,050 248,465 50,951,486,000 5,452
15 Apr 2025 2,060 2,080 2,010 2,030 172,254 35,117,986,000 4,556
16 Apr 2025 2,030 2,050 1,995 2,010 127,182 25,535,513,500 4,897
17 Apr 2025 2,010 2,030 1,970 1,995 264,427 52,670,173,000 6,686
21 Apr 2025 2,010 2,030 1,970 1,980 321,130 63,876,969,500 8,082
22 Apr 2025 1,685 1,685 1,685 1,685 31,365 5,285,002,500 1,917
23 Apr 2025 1,600 1,680 1,550 1,680 173,524 27,910,364,500 7,941
24 Apr 2025 1,680 1,715 1,630 1,630 81,755 13,674,021,500 4,094
25 Apr 2025 1,630 1,670 1,630 1,660 35,968 5,958,938,500 2,119
28 Apr 2025 1,670 1,695 1,660 1,690 50,715 8,525,888,500 2,245
29 Apr 2025 1,700 1,730 1,685 1,720 95,663 16,309,865,000 3,462
30 Apr 2025 1,775 1,965 1,750 1,750 354,106 64,995,329,000 10,654
02 May 2025 1,775 1,835 1,755 1,820 94,026 17,015,017,500 3,732
05 May 2025 1,830 1,945 1,820 1,910 143,521 27,258,643,000 4,667
06 May 2025 1,930 1,935 1,870 1,910 96,800 18,511,301,500 3,846
07 May 2025 1,910 1,940 1,905 1,920 115,106 22,122,567,500 4,356
08 May 2025 1,925 1,990 1,925 1,930 102,962 20,191,150,000 3,206
09 May 2025 1,940 1,970 1,920 1,930 71,327 13,872,313,500 2,386
14 May 2025 1,930 1,955 1,920 1,945 54,441 10,555,122,500 3,320
15 May 2025 1,955 1,985 1,930 1,960 57,989 11,362,043,500 2,667
16 May 2025 1,955 1,955 1,920 1,940 58,456 11,323,680,000 3,513
19 May 2025 1,950 1,975 1,925 1,975 59,172 11,565,522,000 2,414
20 May 2025 1,975 1,985 1,905 1,930 51,203 9,967,855,000 2,915
21 May 2025 1,930 1,930 1,855 1,880 45,958 8,619,885,000 2,585
22 May 2025 1,875 1,875 1,805 1,825 42,366 7,733,904,500 2,547
23 May 2025 1,825 1,840 1,800 1,820 22,322 4,057,698,000 1,482
26 May 2025 1,810 1,810 1,705 1,715 69,373 11,996,142,500 3,410
27 May 2025 1,715 1,770 1,695 1,760 34,928 6,077,397,500 1,974
28 May 2025 1,760 1,780 1,735 1,745 24,525 4,301,778,500 1,548
02 Jun 2025 1,745 1,745 1,700 1,720 39,532 6,763,123,000 1,959
03 Jun 2025 1,720 1,755 1,705 1,745 18,722 3,249,477,500 1,342
04 Jun 2025 1,750 1,750 1,735 1,750 10,970 1,913,704,000 1,245
05 Jun 2025 1,750 1,765 1,735 1,740 13,516 2,365,103,000 989
10 Jun 2025 1,745 1,770 1,720 1,765 17,880 3,117,116,000 1,010
11 Jun 2025 1,765 1,790 1,760 1,765 14,740 2,614,849,500 856
12 Jun 2025 1,780 1,780 1,750 1,755 12,153 2,140,011,500 740
13 Jun 2025 1,755 1,755 1,715 1,715 22,995 3,966,481,000 1,197
16 Jun 2025 1,700 1,700 1,655 1,685 22,281 3,755,129,000 1,512
17 Jun 2025 1,680 1,710 1,675 1,680 15,733 2,660,448,000 1,009
18 Jun 2025 1,680 1,680 1,655 1,665 18,135 3,019,480,500 1,148
19 Jun 2025 1,665 1,665 1,630 1,635 23,207 3,823,202,500 1,426
20 Jun 2025 1,650 1,700 1,635 1,635 212,831 34,855,034,500 1,338
23 Jun 2025 1,645 1,675 1,620 1,655 35,375 5,834,974,000 1,303
24 Jun 2025 1,665 1,730 1,665 1,695 22,809 3,890,182,500 1,304
25 Jun 2025 1,700 1,700 1,660 1,680 16,769 2,815,687,000 1,003
26 Jun 2025 1,700 1,740 1,680 1,700 34,129 5,830,938,500 1,354
30 Jun 2025 1,695 1,715 1,670 1,695 24,164 4,104,084,500 895
01 Jul 2025 1,700 1,725 1,685 1,705 19,557 3,334,837,000 898
02 Jul 2025 1,705 1,710 1,665 1,700 24,958 4,216,905,000 973
03 Jul 2025 1,700 1,720 1,675 1,685 29,357 4,951,853,500 1,455
04 Jul 2025 1,685 1,695 1,670 1,670 11,400 1,913,417,500 750
07 Jul 2025 1,680 1,690 1,665 1,680 12,047 2,020,801,500 521
08 Jul 2025 1,680 1,715 1,680 1,700 16,184 2,748,250,000 893
09 Jul 2025 1,710 1,740 1,695 1,710 43,562 7,450,070,000 1,154
10 Jul 2025 1,715 1,740 1,710 1,715 21,611 3,717,356,000 928
11 Jul 2025 1,715 1,735 1,700 1,735 20,906 3,597,136,500 825
15 Jul 2025 1,700 1,710 1,675 1,705 15,324 2,590,101,000 708
16 Jul 2025 1,705 1,720 1,700 1,700 16,187 2,765,363,500 685
17 Jul 2025 1,705 1,730 1,700 1,705 24,233 4,148,700,000 674
18 Jul 2025 1,705 1,770 1,700 1,730 36,255 6,293,299,500 1,217
21 Jul 2025 1,740 1,765 1,730 1,750 28,502 4,994,709,500 1,066
22 Jul 2025 1,760 1,770 1,730 1,735 34,053 5,944,966,500 1,047
23 Jul 2025 1,750 1,780 1,725 1,780 34,804 6,124,790,500 990
24 Jul 2025 1,780 1,810 1,750 1,755 34,637 6,161,289,500 1,496
25 Jul 2025 1,760 1,780 1,750 1,750 20,059 3,528,333,500 655
28 Jul 2025 1,760 1,800 1,760 1,790 20,539 3,658,966,000 1,115
29 Jul 2025 1,790 1,795 1,770 1,785 16,158 2,872,116,000 889
30 Jul 2025 1,785 1,785 1,730 1,740 28,052 4,907,870,000 1,525
31 Jul 2025 1,740 1,780 1,725 1,740 21,198 3,712,468,000 1,060
01 Aug 2025 1,640 1,650 1,575 1,620 80,025 12,939,871,500 3,431
04 Aug 2025 1,610 1,610 1,585 1,605 27,620 4,415,848,500 1,817
05 Aug 2025 1,605 1,615 1,580 1,590 40,949 6,520,709,000 1,711
06 Aug 2025 1,595 1,605 1,570 1,600 30,667 4,884,367,000 1,854
07 Aug 2025 1,610 1,610 1,580 1,585 24,015 3,812,285,500 1,298
08 Aug 2025 1,585 1,585 1,560 1,560 29,592 4,634,325,500 1,886
11 Aug 2025 1,575 1,575 1,550 1,555 21,229 3,308,432,500 1,365
12 Aug 2025 1,555 1,580 1,555 1,575 21,786 3,410,232,500 1,116
13 Aug 2025 1,575 1,585 1,570 1,575 22,831 3,598,297,500 1,173
14 Aug 2025 1,570 1,590 1,570 1,590 23,238 3,675,545,500 1,097
15 Aug 2025 1,595 1,595 1,575 1,580 16,234 2,574,186,500 906
19 Aug 2025 1,590 1,590 1,575 1,580 18,696 2,959,809,500 1,000
20 Aug 2025 1,585 1,585 1,570 1,575 24,397 3,850,159,500 1,035
21 Aug 2025 1,585 1,605 1,575 1,590 22,350 3,554,875,500 962
22 Aug 2025 1,595 1,600 1,590 1,590 13,188 2,101,334,000 719
25 Aug 2025 1,600 1,640 1,595 1,635 44,555 7,225,071,000 1,446
26 Aug 2025 1,640 1,645 1,600 1,605 24,876 4,014,505,000 1,125
27 Aug 2025 1,610 1,610 1,595 1,610 13,289 2,132,460,000 453
28 Aug 2025 1,610 1,615 1,595 1,615 19,961 3,201,881,000 754
29 Aug 2025 1,615 1,615 1,575 1,585 32,141 5,099,290,000 1,287
01 Sep 2025 1,580 1,585 1,525 1,585 21,495 3,362,905,000 1,230
02 Sep 2025 1,585 1,600 1,575 1,600 12,208 1,947,425,000 666
03 Sep 2025 1,600 1,615 1,595 1,605 18,666 3,000,105,000 736
04 Sep 2025 1,605 1,615 1,595 1,610 9,189 1,477,170,500 661
08 Sep 2025 1,620 1,630 1,595 1,595 12,731 2,049,283,500 682
09 Sep 2025 1,595 1,595 1,560 1,560 24,228 3,815,903,000 1,183
10 Sep 2025 1,565 1,585 1,555 1,580 9,356 1,468,373,000 649
11 Sep 2025 1,590 1,655 1,575 1,625 26,736 4,329,053,000 963
12 Sep 2025 1,625 1,645 1,615 1,615 10,892 1,774,727,000 672
15 Sep 2025 1,620 1,660 1,615 1,645 18,013 2,954,837,500 850
16 Sep 2025 1,650 1,675 1,630 1,635 8,563 1,412,358,500 752
17 Sep 2025 1,645 1,665 1,635 1,645 11,331 1,864,085,500 552
18 Sep 2025 1,645 1,645 1,615 1,615 11,192 1,823,292,000 932
19 Sep 2025 1,615 1,635 1,605 1,635 18,426 2,991,659,000 672
22 Sep 2025 1,630 1,630 1,610 1,625 10,509 1,703,043,000 713
23 Sep 2025 1,630 1,630 1,610 1,620 7,648 1,238,715,500 936
24 Sep 2025 1,620 1,635 1,605 1,610 15,685 2,535,818,500 726
25 Sep 2025 1,625 1,625 1,605 1,610 15,106 2,435,902,000 596
26 Sep 2025 1,620 1,620 1,595 1,595 15,579 2,492,344,000 751
29 Sep 2025 1,605 1,675 1,600 1,655 40,468 6,653,472,500 1,193
30 Dec 2025 1,695 1,715 1,690 1,700 16,710 2,842,592,500 638
10 Feb 2026 1,885 1,900 1,875 1,895 18,643 3,518,868,500 1,248
12 Feb 2026 1,880 1,900 1,875 1,885 17,444 3,286,469,000 1,313
13 Feb 2026 1,885 1,895 1,875 1,895 14,381 2,710,798,000 1,002
18 Feb 2026 1,910 1,930 1,895 1,925 36,781 7,056,465,500 1,880
19 Feb 2026 1,925 1,955 1,925 1,935 29,254 5,684,200,500 1,692
20 Feb 2026 1,940 1,945 1,930 1,945 20,179 3,909,599,500 1,795
23 Feb 2026 1,950 1,960 1,935 1,945 27,600 5,371,626,000 1,927
24 Feb 2026 1,950 1,955 1,925 1,930 30,255 5,856,941,000 1,977
25 Feb 2026 1,930 1,930 1,900 1,920 24,925 4,768,768,000 1,484
27 Feb 2026 1,910 1,925 1,900 1,910 20,403 3,899,358,500 1,197
02 Mar 2026 1,910 1,915 1,885 1,910 30,924 5,878,773,500 1,435
03 Mar 2026 1,900 1,910 1,885 1,910 15,573 2,956,755,500 767
04 Mar 2026 1,900 1,915 1,835 1,855 75,352 14,058,957,500 2,644
05 Mar 2026 1,850 1,940 1,850 1,915 42,109 8,047,630,500 2,356
06 Mar 2026 1,935 1,935 1,870 1,885 42,353 7,999,951,000 2,392
09 Mar 2026 1,880 1,880 1,800 1,845 44,588 8,146,044,000 2,257

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 17 Mar 2026 15 Apr 2026 Active
Cash Dividend (1 LPPF : 300 IDR) 21 Apr 2025 23 Apr 2025 29 Apr 2025 Active
Proxy Voting   - 18 Mar 2025 10 Apr 2025 Active
Cash Dividend (1 LPPF : 200 IDR) 19 Apr 2024 23 Apr 2024 29 Apr 2024 Active
Proxy Voting   - 08 Mar 2024 03 Apr 2024 Active
Proxy Voting   - 29 Nov 2023 22 Dec 2023 Active
Cash Dividend (1 LPPF : 525 IDR) 06 Apr 2023 11 Apr 2023 17 Apr 2023 Active
Proxy Voting   - 06 Mar 2023 29 Mar 2023 Active
Proxy Voting   - 12 May 2022 06 Jun 2022 Active
Cash Dividend (1 LPPF : 250 IDR) 13 Apr 2022 18 Apr 2022 28 Apr 2022 Active
Proxy Voting   - 11 Mar 2022 05 Apr 2022 Active
Cash Dividend (1 LPPF : 100 IDR) 10 Nov 2021 12 Nov 2021 02 Dec 2021 Active
Proxy Voting   - 04 Aug 2021 27 Aug 2021 Active
Voluntary Conversion (1 LPPF : 1530 IDR) - 14 Jul 2021 Active
Proxy Voting   - 12 May 2020 04 Jun 2020 Active
Proxy Voting   - 16 Jul 2019 08 Aug 2019 Active
Cash Dividend (1 LPPF : 333.19733 IDR) 07 May 2019 09 May 2019 29 May 2019 Active
Proxy Voting   - 02 Apr 2019 26 Apr 2019 Active
Proxy Voting   - 13 Sep 2018 08 Oct 2018 Active
Cash Dividend (1 LPPF : 457.5 IDR) 07 May 2018 11 May 2018 30 May 2018 Active
Proxy Voting   - 04 Apr 2018 27 Apr 2018 Active
Cash Dividend (1 LPPF : 484.6 IDR) 04 May 2017 09 May 2017 26 May 2017 Active
Proxy Voting   - 03 Apr 2017 26 Apr 2017 Active
Cash Dividend (1 LPPF : 427.3 IDR) 02 Jun 2016 07 Jun 2016 29 Jun 2016 Active
Proxy Voting   - 03 May 2016 26 May 2016 Active
Cash Dividend (1 LPPF : 291.8 IDR) 05 Jun 2015 10 Jun 2015 01 Jul 2015 Active
Proxy Voting   - 05 May 2015 28 May 2015 Active
Cash Dividend (1 LPPF : 157.7 IDR) 11 Jun 2014 16 Jun 2014 30 Jun 2014 Active
Proxy Voting   - 14 May 2014 02 Jun 2014 Active
Proxy Voting   - 26 Mar 2014 11 Apr 2014 Active
Proxy Voting   - 29 May 2013 14 Jun 2013 Active
Proxy Voting   - 18 Jul 2012 03 Aug 2012 Active
Proxy Voting   - 06 Jun 2012 22 Jun 2012 Active
Cash Dividend (1 LPPF : 14 IDR) 22 Aug 2011 25 Aug 2011 15 Sep 2011 Active
Proxy Voting   - 04 Aug 2011 22 Aug 2011 Cancelled
Cash Dividend (1 LPPF : 32.25 IDR) 10 Jun 2011 15 Jun 2011 30 Jun 2011 Active
Proxy Voting   - 18 Apr 2011 04 May 2011 Active
Proxy Voting   - 10 May 2010 26 May 2010 Active
Proxy Voting   - 15 Mar 2010 01 Apr 2010 Cancelled
Proxy Voting   - 16 Feb 2010 04 Mar 2010 Cancelled
Mandatory Conversion (5 LPPF : 1 LPPF ) - 11 Nov 2009 12 Nov 2009 Active
Right Distribution (1 LPPF : 10 LPPF-R ) 06 Nov 2009 11 Nov 2009 12 Nov 2009 Cancelled
Proxy Voting   - 14 Oct 2009 30 Oct 2009 Active
Proxy Voting   - 07 Oct 2009 23 Oct 2009 Active
Proxy Voting   - 07 Apr 2009 24 Apr 2009 Active
Proxy Voting   - 09 May 2008 27 May 2008 Active
Proxy Voting   - 03 Mar 2008 19 Mar 2008 Active
Proxy Voting   - 08 May 2007 23 May 2007 Active
Proxy Voting   - 20 Apr 2006 05 May 2006 Active
Proxy Voting   - 16 May 2005 31 May 2005 Active
Proxy Voting   - 01 Jun 2004 18 Jun 2004 Active
Proxy Voting   - 11 Jun 2003 27 Jun 2003 Active
Proxy Voting   - 24 Apr 2002 10 May 2002 Active
Stock Dividend   - 11 Jul 2001 17 Jul 2001 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online