Stock listing
IDX:LPPF PT MDS Retailing Tbk Saham
Home listing (IDX) of PT MDS Retailing Tbk
Follow PT MDS Retailing Tbk into a list and get an email when it puts out news.
Share price · IDX:LPPF
1,615.00 IDR +20.00 (+1.3%)
Close on Nov 2, 2026
- Day range
- 1,580.00 – 1,625.00 IDRNov 2, 2026
- Volume
- 1.09M sharesNov 2, 2026
- Market cap
- 2.25B IDRAt the close on Nov 2, 2026 · price × 1.40M shares outstanding
- 52-week range
- 1,420.00 – 1,990.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 2.68B IDRMedian day 1.15M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:LPPF · Home | 1,615.00 IDR | +20.00 (+1.3%) | 1,092,100 | 1,595.00 | 1,625.00 | 1,580.00 | 1,595.00 | Close on Nov 2, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:LPPF · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1,615.00 | +20.00 | +1.3% | 1,595.00 | 1,625.00 | 1,580.00 | 1,092,100 | |
| 1,595.00 | -20.00 | -1.2% | 1,605.00 | 1,610.00 | 1,580.00 | 1,676,500 | |
| 1,615.00 | +5.00 | +0.3% | 1,610.00 | 1,615.00 | 1,590.00 | 2,022,500 | |
| 1,610.00 | +30.00 | +1.9% | 1,585.00 | 1,615.00 | 1,580.00 | 2,126,000 | |
| 1,580.00 | +5.00 | +0.3% | 1,580.00 | 1,645.00 | 1,580.00 | 1,491,600 | |
| 1,575.00 | -10.00 | -0.6% | 1,585.00 | 1,610.00 | 1,575.00 | 1,359,500 | |
| 1,585.00 | +15.00 | +1.0% | 1,570.00 | 1,590.00 | 1,570.00 | 983,400 | |
| 1,570.00 | +15.00 | +1.0% | 1,555.00 | 1,575.00 | 1,530.00 | 850,100 | |
| 1,555.00 | -5.00 | -0.3% | 1,560.00 | 1,560.00 | 1,525.00 | 3,222,600 | |
| 1,560.00 | +50.00 | +3.3% | 1,510.00 | 1,565.00 | 1,510.00 | 2,439,900 | |
| 1,510.00 | -15.00 | -1.0% | 1,525.00 | 1,530.00 | 1,470.00 | 4,312,500 | |
| 1,525.00 | -55.00 | -3.5% | 1,525.00 | 1,580.00 | 1,420.00 | 7,741,600 | |
| 1,580.00 | -5.00 | -0.3% | 1,585.00 | 1,590.00 | 1,580.00 | 1,123,800 | |
| 1,585.00 | +5.00 | +0.3% | 1,580.00 | 1,600.00 | 1,580.00 | 1,822,000 | |
| 1,580.00 | +5.00 | +0.3% | 1,575.00 | 1,585.00 | 1,560.00 | 718,700 | |
| 1,575.00 | -20.00 | -1.3% | 1,595.00 | 1,600.00 | 1,570.00 | 1,260,300 | |
| 1,595.00 | +10.00 | +0.6% | 1,590.00 | 1,595.00 | 1,570.00 | 445,900 | |
| 1,585.00 | -25.00 | -1.6% | 1,610.00 | 1,610.00 | 1,585.00 | 622,900 | |
| 1,610.00 | +15.00 | +0.9% | 1,600.00 | 1,610.00 | 1,595.00 | 531,400 | |
| 1,595.00 | +10.00 | +0.6% | 1,585.00 | 1,600.00 | 1,585.00 | 714,900 | |
| 1,585.00 | 0.00 | 0.0% | 1,585.00 | 1,590.00 | 1,575.00 | 1,243,500 | |
| 1,585.00 | +20.00 | +1.3% | 1,565.00 | 1,585.00 | 1,550.00 | 1,105,400 | |
| 1,565.00 | -10.00 | -0.6% | 1,575.00 | 1,575.00 | 1,550.00 | 3,682,900 | |
| 1,575.00 | 0.00 | 0.0% | 1,575.00 | 1,585.00 | 1,570.00 | 1,031,000 | |
| 1,575.00 | 0.00 | 0.0% | 1,580.00 | 1,585.00 | 1,555.00 | 1,378,000 | |
| 1,575.00 | -10.00 | -0.6% | 1,585.00 | 1,590.00 | 1,570.00 | 1,104,800 | |
| 1,585.00 | +5.00 | +0.3% | 1,580.00 | 1,585.00 | 1,575.00 | 1,183,900 | |
| 1,580.00 | +20.00 | +1.3% | 1,565.00 | 1,590.00 | 1,565.00 | 1,107,000 | |
| 1,560.00 | -20.00 | -1.3% | 1,580.00 | 1,580.00 | 1,560.00 | 1,964,000 | |
| 1,580.00 | 0.00 | 0.0% | 1,590.00 | 1,590.00 | 1,565.00 | 2,699,600 | |
| 1,580.00 | +55.00 | +3.6% | 1,540.00 | 1,585.00 | 1,540.00 | 4,689,100 | |
| 1,525.00 | -90.00 | -5.6% | 1,625.00 | 1,625.00 | 1,525.00 | 13,762,900 | |
| 1,615.00 | 0.00 | 0.0% | 1,615.00 | 1,625.00 | 1,610.00 | 625,400 | |
| 1,615.00 | -5.00 | -0.3% | 1,625.00 | 1,635.00 | 1,610.00 | 1,170,600 | |
| 1,620.00 | 0.00 | 0.0% | 1,620.00 | 1,625.00 | 1,610.00 | 532,900 | |
| 1,620.00 | -10.00 | -0.6% | 1,640.00 | 1,640.00 | 1,605.00 | 1,365,400 | |
| 1,630.00 | -20.00 | -1.2% | 1,650.00 | 1,650.00 | 1,620.00 | 1,615,400 | |
| 1,650.00 | -5.00 | -0.3% | 1,655.00 | 1,660.00 | 1,645.00 | 1,326,000 | |
| 1,655.00 | -5.00 | -0.3% | 1,665.00 | 1,665.00 | 1,645.00 | 1,841,700 | |
| 1,660.00 | +5.00 | +0.3% | 1,655.00 | 1,665.00 | 1,640.00 | 1,620,800 | |
| 1,655.00 | +50.00 | +3.1% | 1,605.00 | 1,660.00 | 1,605.00 | 3,363,700 | |
| 1,605.00 | -5.00 | -0.3% | 1,610.00 | 1,615.00 | 1,605.00 | 858,900 | |
| 1,610.00 | +10.00 | +0.6% | 1,600.00 | 1,610.00 | 1,595.00 | 943,200 | |
| 1,600.00 | 0.00 | 0.0% | 1,605.00 | 1,605.00 | 1,595.00 | 1,320,100 | |
| 1,600.00 | 0.00 | 0.0% | 1,600.00 | 1,610.00 | 1,595.00 | 1,034,500 | |
| 1,600.00 | -5.00 | -0.3% | 1,615.00 | 1,615.00 | 1,595.00 | 1,096,800 | |
| 1,605.00 | -5.00 | -0.3% | 1,610.00 | 1,615.00 | 1,595.00 | 739,100 | |
| 1,610.00 | +15.00 | +0.9% | 1,600.00 | 1,610.00 | 1,580.00 | 1,804,300 | |
| 1,595.00 | -25.00 | -1.5% | 1,620.00 | 1,620.00 | 1,595.00 | 2,440,000 | |
| 1,620.00 | 0.00 | 0.0% | 1,620.00 | 1,620.00 | 1,620.00 | 0 | |
| 1,620.00 | -10.00 | -0.6% | 1,630.00 | 1,630.00 | 1,590.00 | 1,342,500 | |
| 1,630.00 | +5.00 | +0.3% | 1,625.00 | 1,650.00 | 1,620.00 | 1,183,800 | |
| 1,625.00 | +10.00 | +0.6% | 1,615.00 | 1,625.00 | 1,610.00 | 1,058,900 | |
| 1,615.00 | 0.00 | 0.0% | 1,620.00 | 1,620.00 | 1,600.00 | 850,100 | |
| 1,615.00 | +30.00 | +1.9% | 1,585.00 | 1,620.00 | 1,580.00 | 2,981,700 | |
| 1,585.00 | 0.00 | 0.0% | 1,585.00 | 1,585.00 | 1,585.00 | 0 | |
| 1,585.00 | +5.00 | +0.3% | 1,580.00 | 1,595.00 | 1,580.00 | 636,800 | |
| 1,580.00 | -10.00 | -0.6% | 1,590.00 | 1,600.00 | 1,580.00 | 814,300 | |
| 1,590.00 | +10.00 | +0.6% | 1,580.00 | 1,595.00 | 1,575.00 | 910,600 | |
| 1,580.00 | -15.00 | -0.9% | 1,595.00 | 1,595.00 | 1,575.00 | 862,000 | |
| 1,595.00 | 0.00 | 0.0% | 1,595.00 | 1,600.00 | 1,590.00 | 1,710,900 | |
| 1,595.00 | +20.00 | +1.3% | 1,580.00 | 1,595.00 | 1,565.00 | 1,077,000 | |
| 1,575.00 | 0.00 | 0.0% | 1,580.00 | 1,585.00 | 1,570.00 | 905,800 | |
| 1,575.00 | 0.00 | 0.0% | 1,585.00 | 1,585.00 | 1,570.00 | 748,600 | |
| 1,575.00 | +20.00 | +1.3% | 1,555.00 | 1,575.00 | 1,550.00 | 1,047,400 | |
| 1,555.00 | 0.00 | 0.0% | 1,560.00 | 1,570.00 | 1,555.00 | 767,000 |
- Ticker
- IDX:LPPF
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 26, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 25, 2026
Closed 1,575.00 (-0.6%) on Oct 26, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 1,610.00 (+0.9%) on Oct 7, 2026
Explanation on Request for Explanation of the Exchange
Sep 22, 2026
Closed 1,560.00 (-1.3%) on Sep 23, 2026
Notice of Reduction of the Issued and Paid-up Capital of PT MDS Retailing Tbk (formerly PT Matahari Department Store Tbk)
Jun 30, 2026
Closed 1,480.00 (-1.3%) on Jun 30, 2026
Stock Listing
Jun 29, 2026
Closed 1,480.00 (-1.3%) on Jun 30, 2026
Disclosure of Information Regarding the Decree of the Minister of Law of the Republic of Indonesia on the Reduction of the Issued and Paid up Capital of PT MDS Retailing Tbk (formerly PT Matahari Department Store Tbk) (the Company). (CORRECTION)
Jun 19, 2026
Closed 1,520.00 (-2.9%) on Jun 19, 2026
Establishment of subsidiaries of the Company
Apr 30, 2026
Closed 1,630.00 (0.0%) on May 1, 2026
Presentation of the Company's Financial and Operational Performance Update Material
Apr 29, 2026
Closed 1,630.00 (+1.2%) on Apr 30, 2026
Perubahan Nama / Kode / Sektor dan Sub Sektor
Apr 28, 2026
Closed 1,610.00 (-0.9%) on Apr 29, 2026
Change of the Company Corporate Logo (CORRECTION)
Apr 22, 2026
Closed 1,940.00 (-1.5%) on Apr 23, 2026
PT MDS Retailing Tbk on 6ix
- News releases
- 17 in the last 12 months · 38 in all · newest Oct 26, 2026 · oldest 2020
Where PT MDS Retailing Tbk is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| IDX:LPPF · Home listing · This page | IDX | Indonesia | IDR |
| OTC:PTMSY | OTC | United States | USD |
Log in to ask 6ix AI your own questions about PT MDS Retailing Tbk.