Stock listing
IDX:MPPA PT Matahari Putra Prima Tbk Saham
Home listing (IDX) of PT Matahari Putra Prima Tbk
Follow PT Matahari Putra Prima Tbk into a list and get an email when it puts out news.
Share price · IDX:MPPA
32.00 IDR -2.00 (-5.9%)
Close on Nov 2, 2026
- Day range
- 32.00 – 34.00 IDRNov 2, 2026
- Volume
- 72.00M sharesNov 2, 2026
- Market cap
- 1.08T IDRAt the close on Nov 2, 2026 · price × 33.83B shares outstanding
- 52-week range
- 32.00 – 72.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 524.1M IDRMedian day 9.24M 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:MPPA · Home | 32.00 IDR | -2.00 (-5.9%) | 72,003,800 | 32.00 | 34.00 | 32.00 | 34.00 | Close on Nov 2, 2026 |
| Frankfurt:LU6A | €0.0010 EUR | 0.0000 (0.0%) | — | €0.0010 | €0.0010 | €0.0010 | €0.0010 | Close on Oct 30, 2026 |
| Munich:LU6A | €0.0020 EUR | 0.0000 (0.0%) | — | €0.0020 | €0.0020 | €0.0020 | €0.0020 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:MPPA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 32.00 | -2.00 | -5.9% | 32.00 | 34.00 | 32.00 | 72,003,800 | |
| 34.00 | -2.00 | -5.6% | 36.00 | 36.00 | 34.00 | 55,510,500 | |
| 36.00 | -3.00 | -7.7% | 38.00 | 38.00 | 36.00 | 17,366,600 | |
| 39.00 | 0.00 | 0.0% | 38.00 | 39.00 | 37.00 | 8,713,300 | |
| 39.00 | 0.00 | 0.0% | 40.00 | 40.00 | 39.00 | 20,059,400 | |
| 39.00 | +2.00 | +5.4% | 38.00 | 39.00 | 38.00 | 14,101,000 | |
| 37.00 | +2.00 | +5.7% | 36.00 | 38.00 | 36.00 | 25,244,600 | |
| 35.00 | +2.00 | +6.1% | 33.00 | 35.00 | 33.00 | 21,274,700 | |
| 33.00 | -1.00 | -2.9% | 34.00 | 34.00 | 33.00 | 20,922,600 | |
| 34.00 | +1.00 | +3.0% | 33.00 | 35.00 | 33.00 | 50,892,100 | |
| 33.00 | -3.00 | -8.3% | 33.00 | 33.00 | 33.00 | 2,321,400 | |
| 36.00 | -3.00 | -7.7% | 36.00 | 36.00 | 36.00 | 943,300 | |
| 39.00 | 0.00 | 0.0% | 38.00 | 39.00 | 38.00 | 6,864,600 | |
| 39.00 | 0.00 | 0.0% | 39.00 | 39.00 | 38.00 | 10,653,800 | |
| 39.00 | 0.00 | 0.0% | 39.00 | 39.00 | 39.00 | 1,696,900 | |
| 39.00 | -1.00 | -2.5% | 39.00 | 40.00 | 39.00 | 8,720,500 | |
| 40.00 | -1.00 | -2.4% | 43.00 | 43.00 | 40.00 | 13,488,500 | |
| 41.00 | +3.00 | +7.9% | 41.00 | 41.00 | 41.00 | 15,950,200 | |
| 38.00 | 0.00 | 0.0% | 39.00 | 39.00 | 38.00 | 10,719,200 | |
| 38.00 | +2.00 | +5.6% | 37.00 | 38.00 | 37.00 | 6,354,100 | |
| 36.00 | 0.00 | 0.0% | 36.00 | 36.00 | 36.00 | 3,762,000 | |
| 36.00 | 0.00 | 0.0% | 36.00 | 36.00 | 36.00 | 2,265,800 | |
| 36.00 | 0.00 | 0.0% | 37.00 | 37.00 | 36.00 | 5,184,600 | |
| 36.00 | +2.00 | +5.9% | 35.00 | 36.00 | 35.00 | 5,820,600 | |
| 34.00 | -1.00 | -2.9% | 33.00 | 34.00 | 33.00 | 47,666,400 | |
| 35.00 | -1.00 | -2.8% | 35.00 | 35.00 | 35.00 | 18,795,800 | |
| 36.00 | -3.00 | -7.7% | 39.00 | 39.00 | 36.00 | 36,439,400 | |
| 39.00 | 0.00 | 0.0% | 39.00 | 39.00 | 39.00 | 7,732,400 | |
| 39.00 | 0.00 | 0.0% | 39.00 | 39.00 | 39.00 | 19,342,500 | |
| 39.00 | -1.00 | -2.5% | 40.00 | 40.00 | 38.00 | 7,815,100 | |
| 40.00 | -1.00 | -2.4% | 40.00 | 40.00 | 39.00 | 10,005,100 | |
| 41.00 | +3.00 | +7.9% | 39.00 | 41.00 | 39.00 | 9,817,200 | |
| 38.00 | -2.00 | -5.0% | 40.00 | 40.00 | 37.00 | 12,636,200 | |
| 40.00 | -1.00 | -2.4% | 41.00 | 41.00 | 40.00 | 6,134,000 | |
| 41.00 | 0.00 | 0.0% | 40.00 | 41.00 | 40.00 | 9,843,100 | |
| 41.00 | -1.00 | -2.4% | 42.00 | 42.00 | 41.00 | 15,967,100 | |
| 42.00 | +1.00 | +2.4% | 42.00 | 42.00 | 42.00 | 4,040,100 | |
| 41.00 | -1.00 | -2.4% | 42.00 | 42.00 | 41.00 | 19,248,300 | |
| 42.00 | -2.00 | -4.5% | 43.00 | 44.00 | 42.00 | 15,564,300 | |
| 44.00 | 0.00 | 0.0% | 44.00 | 44.00 | 44.00 | 3,992,900 | |
| 44.00 | -1.00 | -2.2% | 45.00 | 45.00 | 44.00 | 3,516,700 | |
| 45.00 | 0.00 | 0.0% | 45.00 | 45.00 | 45.00 | 3,386,400 | |
| 45.00 | 0.00 | 0.0% | 45.00 | 45.00 | 45.00 | 20,723,300 | |
| 45.00 | -1.00 | -2.2% | 46.00 | 46.00 | 45.00 | 3,554,900 | |
| 46.00 | +2.00 | +4.5% | 45.00 | 46.00 | 45.00 | 8,708,900 | |
| 44.00 | +1.00 | +2.3% | 43.00 | 44.00 | 43.00 | 18,371,400 | |
| 43.00 | -2.00 | -4.4% | 45.00 | 45.00 | 43.00 | 15,749,300 | |
| 45.00 | 0.00 | 0.0% | 45.00 | 45.00 | 45.00 | 4,882,900 | |
| 45.00 | -2.00 | -4.3% | 47.00 | 47.00 | 45.00 | 22,414,800 | |
| 47.00 | 0.00 | 0.0% | 47.00 | 47.00 | 47.00 | 0 | |
| 47.00 | -1.00 | -2.1% | 48.00 | 48.00 | 47.00 | 6,044,000 | |
| 48.00 | 0.00 | 0.0% | 48.00 | 48.00 | 48.00 | 3,108,100 | |
| 48.00 | -1.00 | -2.0% | 49.00 | 49.00 | 48.00 | 7,281,200 | |
| 49.00 | -1.00 | -2.0% | 49.00 | 49.00 | 49.00 | 5,554,600 | |
| 50.00 | +1.00 | +2.0% | 49.00 | 50.00 | 49.00 | 2,736,900 | |
| 49.00 | 0.00 | 0.0% | 49.00 | 49.00 | 49.00 | 0 | |
| 49.00 | -1.00 | -2.0% | 50.00 | 50.00 | 49.00 | 5,109,100 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 49.00 | 11,300,500 | |
| 50.00 | -2.00 | -3.8% | 52.00 | 52.00 | 50.00 | 8,352,800 | |
| 52.00 | +4.00 | +8.3% | 48.00 | 52.00 | 48.00 | 34,954,900 | |
| 48.00 | +1.00 | +2.1% | 47.00 | 48.00 | 47.00 | 9,203,800 | |
| 47.00 | 0.00 | 0.0% | 47.00 | 47.00 | 47.00 | 9,284,200 | |
| 47.00 | +1.00 | +2.2% | 46.00 | 47.00 | 46.00 | 5,368,700 | |
| 46.00 | -1.00 | -2.1% | 47.00 | 47.00 | 46.00 | 3,295,400 | |
| 47.00 | +1.00 | +2.2% | 46.00 | 47.00 | 46.00 | 11,017,200 | |
| 46.00 | -1.00 | -2.1% | 47.00 | 47.00 | 46.00 | 10,128,000 |
- Ticker
- IDX:MPPA
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Retail & e-commerce
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 29, 2026
MPPA Continues to Expand Its Business Portfolio and Strengthen Business Fundamentals in Q3 2026
Latest news
MPPA Continues to Expand Its Business Portfolio and Strengthen Business Fundamentals in Q3 2026
Oct 29, 2026
Closed 34.00 (-5.6%) on Oct 30, 2026
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 38.00 (+5.6%) on Oct 6, 2026
Report of Use of Fund from The Public Offering
Oct 2, 2026
Closed 36.00 (0.0%) on Oct 5, 2026
Press release: 22 years of hypermart
Aug 31, 2026
Closed 46.00 (+4.5%) on Sep 1, 2026
Amendment of Articles of Associations of PT Matahari Putra Prima Tbk
Aug 10, 2026
Closed 52.00 (+8.3%) on Aug 11, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Aug 6, 2026
Closed 47.00 (+2.2%) on Aug 6, 2026
SIARAN PERS: MPPA Announces First-Half 2026 Financial Results
Jul 29, 2026
Closed 47.00 (-2.1%) on Jul 30, 2026
Stock Listing
Jul 14, 2026
Closed 47.00 (-2.1%) on Jul 15, 2026
Deadline of Trading of Rights Issue of HMETD Matahari Putra Prima Tbk. (MPPA-R)
Jul 6, 2026
Closed 47.00 (-2.1%) on Jul 7, 2026
Submission of Affiliate/Conflict of Interest Transaction Information
Jul 2, 2026
Closed 45.00 (0.0%) on Jul 3, 2026
PT Matahari Putra Prima Tbk on 6ix
- Industry
- Retail & e-commerce
- News releases
- 14 in the last 12 months · 28 in all · newest Oct 29, 2026 · oldest 2017
Where PT Matahari Putra Prima Tbk is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| IDX:MPPA · Home listing · This page | IDX | Indonesia | IDR |
| Frankfurt:LU6A | Frankfurt | Germany | EUR |
| Munich:LU6A | Munich | Germany | EUR |
Log in to ask 6ix AI your own questions about PT Matahari Putra Prima Tbk.