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 Sep 28, 2026: 5,168 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 keyYear by year table

LPPF adjusted close, 2005 to 2026

LPPFPT MDS Retailing Tbk
IDR 1,575+13.4% over one year
2010201520202025
IDR 34,692
All time high, 2005
IDR 1,734
52 week high, IDR 1,372 low
5,168
Daily sessions since 2005

Last updated Sep 28, 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 1,575 on Sep 28, 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 1,372 to IDR 1,734.
  • LPPF returned +13.4% over the year to Sep 28, 2026 and +3.7% over five years.
  • Over ten years LPPF returned -82%, -15.7% a year compounded.
  • LPPF's deepest drawdown was -99.8% from Nov 16, 2005 to Nov 9, 2009.
  • DataCedar holds 5,168 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

LPPF adjusted close, Sep 29, 2005 to Sep 28, 2026IDR 72.93IDR 569.32IDR 4,444IDR 34,69220052010201520202025
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 Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-1.9%
3 months+4.0%
6 months-2.3%
Year to date+6.4%
1 year+13.4%
3 years+2.1%
5 years+3.7%
10 years-81.8%
Since Sep 29, 2005-95.5%
Compound annual growth, 21.0 years-13.7%

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 1,372 on Oct 8, 2025
Deepest drawdown
-99.8% from Nov 16, 2005 to Nov 9, 2009, not yet recovered
Best single session
+159.5% on Mar 26, 2013
Worst single session
-99.7% on Nov 17, 2005
Volatility, 1 year annualised
22.1%
Sessions closing higher, 1 year
40%
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 Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 1,481IDR 1,734IDR 1,435IDR 1,575+6.4%540.7M179
2025IDR 1,042IDR 1,734IDR 1,038IDR 1,481+42.6%773.5M236
2024IDR 1,319IDR 1,582IDR 983.06IDR 1,038-20.9%549.2M237
2023IDR 2,799IDR 3,216IDR 1,004IDR 1,313-53.0%754.1M239
2022IDR 2,345IDR 3,692IDR 1,984IDR 2,793+19.4%1B246
2021IDR 701.30IDR 2,700IDR 566.54IDR 2,339+233.5%4.6B247
2020IDR 2,338IDR 2,398IDR 431.78IDR 701.30-69.7%5.9B242
2019IDR 2,826IDR 3,697IDR 1,617IDR 2,316-18.1%2.7B257
2018IDR 4,801IDR 5,749IDR 2,150IDR 2,826-41.1%2B261
2017IDR 7,031IDR 7,658IDR 4,069IDR 4,801-31.7%1.4B254
2016IDR 7,999IDR 10,495IDR 6,195IDR 7,031-12.1%1.3B246
2015IDR 6,614IDR 9,038IDR 6,312IDR 7,999+19.3%959.6M245
2014IDR 4,860IDR 8,044IDR 4,772IDR 6,703+37.9%883.7M244
2013IDR 1,193IDR 6,407IDR 1,105IDR 4,860+307.4%883.2M244
2012IDR 1,060IDR 1,193IDR 1,016IDR 1,193+12.5%1.3M246
2011IDR 1,106IDR 1,326IDR 1,016IDR 1,060-4.1%215K247
2010IDR 351.26IDR 1,420IDR 351.26IDR 1,106+264.3%1.3M245
2009IDR 72.93IDR 303.56IDR 72.85IDR 303.56+316.2%198.4K244
2008IDR 255.26IDR 255.26IDR 72.93IDR 72.93-71.4%7.1K239
2007IDR 102.11IDR 255.26IDR 72.93IDR 255.26+118.7%28.2K247
2006IDR 94.81IDR 123.98IDR 94.81IDR 116.69+23.1%891259
2005IDR 34,692IDR 34,692IDR 58.35IDR 94.81n/a10.4K64

LPPF monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 1,575-1.6%
August 2026IDR 1,600+2.9%
July 2026IDR 1,555+5.1%
June 2026IDR 1,480-7.5%
May 2026IDR 1,600-1.8%
April 2026IDR 1,630+2.2%
March 2026IDR 1,594-4.2%
February 2026IDR 1,664+1.9%
January 2026IDR 1,633+10.3%
December 2025IDR 1,481+0.9%
November 2025IDR 1,4680.0%
October 2025IDR 1,468+4.3%

About the LPPF data

Daily bars. 5,168 sessions from Sep 29, 2005 to Sep 28, 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 Sep 28, 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/LPPF/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

Common questions

LPPF share price history

Start with any symbol.

Start free