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
34.00 IDR +1.00 (+3.0%)
Close on Oct 20, 2026
- Day range
- 33.00 – 35.00 IDROct 20, 2026
- Volume
- 50.89M sharesOct 20, 2026
- Market cap
- 1.15T IDRAt the close on Oct 20, 2026 · price × 33.83B shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:MPPA · Home | 34.00 IDR | +1.00 (+3.0%) | 50,892,100 | 33.00 | 35.00 | 33.00 | 33.00 | Close on Oct 20, 2026 |
| Frankfurt:LU6A | €0.0010 EUR | 0.0000 (0.0%) | — | €0.0010 | €0.0010 | €0.0010 | €0.0010 | Close on Oct 20, 2026 |
| Munich:LU6A | €0.0015 EUR | 0.0000 (0.0%) | — | €0.0015 | €0.0015 | €0.0015 | €0.0015 | Close on Oct 20, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · IDX:MPPA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.00 | -2.5% | 39.00 | 39.00 | 39.00 | 1,696,900 | |
| 40.00 | 0.00 | 0.0% | 40.00 | 40.00 | 40.00 | 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 | |
| 47.00 | 0.00 | 0.0% | 47.00 | 47.00 | 47.00 | 15,760,200 | |
| 47.00 | -1.00 | -2.1% | 47.00 | 47.00 | 47.00 | 17,151,200 | |
| 48.00 | -2.00 | -4.0% | 48.00 | 48.00 | 48.00 | 25,068,800 | |
| 50.00 | -1.00 | -2.0% | 52.00 | 52.00 | 50.00 | 38,424,900 | |
| 51.00 | +4.00 | +8.5% | 47.00 | 51.00 | 47.00 | 32,852,100 | |
| 47.00 | 0.00 | 0.0% | 47.00 | 47.00 | 47.00 | 6,996,900 | |
| 47.00 | 0.00 | 0.0% | 47.00 | 47.00 | 47.00 | 32,709,100 | |
| 47.00 | 0.00 | 0.0% | 46.00 | 47.00 | 46.00 | 12,797,900 | |
| 47.00 | 0.00 | 0.0% | 47.00 | 47.00 | 46.00 | 14,143,700 | |
| 47.00 | +1.00 | +2.2% | 46.00 | 47.00 | 46.00 | 9,514,600 |
- 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 6, 2026
Monthly Report of Securities Holders Registration
Latest news
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
PT Matahari Putra Prima Tbk on 6ix
- Industry
- Retail & e-commerce
- News releases
- 13 in the last 12 months · 27 in all · newest Oct 6, 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.