What is the all time high of LPPF?

PT MDS Retailing Tbk (LPPF) closed at its highest ever adjusted price, IDR 34,692, on Sep 29, 2005. Its lowest close was IDR 72.85 on Nov 9, 2009.

How much has LPPF returned over the last 10 years?

-77.6% in price terms from the close ten years before Nov 12, 2026, which is -13.9% a year compounded. Over one year the return is +9.2%; over five years -27.9%.

What was the worst drawdown in LPPF history?

-99.8% from the Nov 16, 2005 peak to the Nov 9, 2009 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does LPPF historical data go?

The daily series starts on Sep 29, 2005 and runs to Nov 12, 2026: 5,154 trading sessions across 21.1 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are LPPF historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get LPPF historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Sep 29, 2005 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for LPPF?

Among complete calendar years, 2009 was the best at +316.2% and 2008 the worst at -71.4%, measured close to close.

IDX · LPPF · stock

PT MDS Retailing Tbk (LPPF) stock price history

Every IDX trading session of PT MDS Retailing Tbk from Sep 29, 2005 to Nov 12, 2026: 5,154 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get LPPF data, free key Year by year table

LPPF adjusted close, 2005 to 2026

LPPFPT MDS Retailing Tbk

IDR 1,650+9.2% over one year

IDR 34,692
All time high, 2005: IDR 1,734
52 week high, IDR 1,407 low: 5,154
Daily sessions since 2005

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

LPPF key facts

PT MDS Retailing Tbk (LPPF) closed at IDR 1,650 on Nov 12, 2026 on IDX.
LPPF's all time high close is IDR 34,692, set on Sep 29, 2005; its all time low close is IDR 72.85 on Nov 9, 2009.
LPPF's 52 week range is IDR 1,407 to IDR 1,734.
LPPF returned +9.2% over the year to Nov 12, 2026 and -27.9% over five years.
Over ten years LPPF returned -78%, -13.9% a year compounded.
LPPF's deepest drawdown was -99.8% from Nov 16, 2005 to Nov 9, 2009.
DataCedar holds 5,154 daily sessions of LPPF history from Sep 29, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

LPPF price chart, 2005 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

LPPF returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

Period	Return
1 month	+4.8%
3 months	+3.8%
6 months	+2.2%
Year to date	+11.4%
1 year	+9.2%
3 years	+47.9%
5 years	-27.9%
10 years	-77.6%
Since Sep 29, 2005	-95.2%
Compound annual growth, 21.1 years	-13.4%

LPPF records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 34,692 on Sep 29, 2005
All time low close: IDR 72.85 on Nov 9, 2009
52 week high: IDR 1,734 on Apr 15, 2026
52 week low: IDR 1,407 on Dec 12, 2025
Deepest drawdown: -99.8% from Nov 16, 2005 to Nov 9, 2009, not yet recovered
Best single session: +223.0% on Mar 26, 2013
Worst single session: -99.7% on Nov 17, 2005
Volatility, 1 year annualised: 21.7%
Sessions closing higher, 1 year: 42%
Best calendar year: 2009, +316%
Worst calendar year: 2008, -71%

LPPF price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Sep 29, 2005; 2026 runs to Nov 12, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 1,481	IDR 1,734	IDR 1,420	IDR 1,650	+11.4%	589M	208
2025	IDR 1,042	IDR 1,734	IDR 1,038	IDR 1,481	+42.6%	773.5M	236
2024	IDR 1,319	IDR 1,582	IDR 983.06	IDR 1,038	-20.9%	549.2M	237
2023	IDR 2,799	IDR 3,216	IDR 1,004	IDR 1,313	-53.0%	747.5M	238
2022	IDR 2,345	IDR 3,692	IDR 1,984	IDR 2,793	+19.4%	1B	244
2021	IDR 701.30	IDR 2,700	IDR 566.54	IDR 2,339	+233.5%	4.5B	241
2020	IDR 2,338	IDR 2,398	IDR 431.78	IDR 701.30	-69.7%	5.8B	235
2019	IDR 2,814	IDR 3,697	IDR 1,617	IDR 2,316	-18.1%	2.7B	249
2018	IDR 4,801	IDR 5,749	IDR 2,150	IDR 2,826	-41.1%	1.9B	253
2017	IDR 7,031	IDR 7,658	IDR 4,069	IDR 4,801	-31.7%	1.4B	254
2016	IDR 7,999	IDR 10,495	IDR 6,195	IDR 7,031	-12.1%	1.3B	246
2015	IDR 6,614	IDR 9,038	IDR 6,312	IDR 7,999	+19.3%	959.6M	245
2014	IDR 4,860	IDR 8,044	IDR 4,772	IDR 6,703	+37.9%	883.7M	244
2013	IDR 1,193	IDR 6,407	IDR 1,105	IDR 4,860	+307.4%	883.2M	233
2012	IDR 1,060	IDR 1,193	IDR 1,016	IDR 1,193	+12.5%	1.3M	246
2011	IDR 1,106	IDR 1,326	IDR 1,016	IDR 1,060	-4.1%	215K	247
2010	IDR 351.26	IDR 1,420	IDR 351.26	IDR 1,106	+264.3%	1.3M	245
2009	IDR 72.93	IDR 303.56	IDR 72.85	IDR 303.56	+316.2%	198.4K	244
2008	IDR 255.26	IDR 255.26	IDR 72.93	IDR 72.93	-71.4%	7.1K	239
2007	IDR 102.11	IDR 255.26	IDR 72.93	IDR 255.26	+118.7%	28.2K	247
2006	IDR 94.81	IDR 123.98	IDR 94.81	IDR 116.69	+23.1%	891	259
2005	IDR 34,692	IDR 34,692	IDR 58.35	IDR 94.81	n/a	10.4K	64

LPPF monthly closes, last 12 months

Month	Month end close	Change
November 2026	IDR 1,650	+3.4%
October 2026	IDR 1,595	+1.3%
September 2026	IDR 1,575	-1.6%
August 2026	IDR 1,600	+2.9%
July 2026	IDR 1,555	+5.1%
June 2026	IDR 1,480	-7.5%
May 2026	IDR 1,600	-1.8%
April 2026	IDR 1,630	+2.2%
March 2026	IDR 1,594	-4.2%
February 2026	IDR 1,664	+1.9%
January 2026	IDR 1,633	+10.3%
December 2025	IDR 1,481	+0.9%

About the LPPF data

Daily bars. 5,154 sessions from Sep 29, 2005 to Nov 12, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 29, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/idx%3ALPPF/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

LPGI PT Lippo General Insurance Tbk
LPIN PT Multi Prima Sejahtera Tbk
LPKR PT Lippo Karawaci Tbk
LPLI PT Star Pacific Tbk
LPPS PT Lenox Pasifik Investama Tbk
LRNA PT Eka Sari Lorena Transport Tbk
LSIP PT Perusahaan Perkebunan London Sumatra Indonesia Tbk
LTLS PT Lautan Luas Tbk

Browse IDX

Historical data guides

Common questions

LPPF share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market