MPX Logistics International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 118.00 | 119.00 | 112.00 | 118.00 | 116.22 | 2,844,200 |
| 2024-08-06 | 115.00 | 119.00 | 113.00 | 118.00 | 116.22 | 1,351,000 |
| 2024-08-05 | 119.00 | 119.00 | 111.00 | 116.00 | 114.25 | 4,561,900 |
| 2024-08-02 | 120.00 | 121.00 | 117.00 | 119.00 | 117.20 | 2,120,700 |
| 2024-08-01 | 120.00 | 122.00 | 119.00 | 121.00 | 119.17 | 926,200 |
| 2024-07-31 | 123.00 | 123.00 | 119.00 | 121.00 | 119.17 | 1,156,500 |
| 2024-07-30 | 121.00 | 125.00 | 119.00 | 121.00 | 119.17 | 2,310,500 |
| 2024-07-29 | 118.00 | 120.00 | 116.00 | 120.00 | 118.19 | 2,372,700 |
| 2024-07-26 | 116.00 | 120.00 | 115.00 | 118.00 | 116.22 | 1,398,500 |
| 2024-07-25 | 117.00 | 120.00 | 114.00 | 117.00 | 115.23 | 4,088,400 |
| 2024-07-24 | 118.00 | 119.00 | 115.00 | 117.00 | 115.23 | 1,462,700 |
| 2024-07-23 | 118.00 | 118.00 | 113.00 | 118.00 | 116.22 | 2,315,700 |
| 2024-07-22 | 121.00 | 121.00 | 116.00 | 118.00 | 116.22 | 640,000 |
| 2024-07-19 | 121.00 | 121.00 | 116.00 | 116.00 | 114.25 | 2,484,800 |
| 2024-07-18 | 122.00 | 122.00 | 119.00 | 121.00 | 119.17 | 2,668,100 |
| 2024-07-17 | 122.00 | 122.00 | 119.00 | 121.00 | 119.17 | 2,282,400 |
| 2024-07-16 | 123.00 | 123.00 | 119.00 | 121.00 | 119.17 | 1,323,200 |
| 2024-07-15 | 127.00 | 127.00 | 119.00 | 122.00 | 120.16 | 1,975,400 |
| 2024-07-12 | 127.00 | 127.00 | 120.00 | 124.00 | 122.13 | 2,153,800 |
| 2024-07-11 | 125.00 | 128.00 | 123.00 | 125.00 | 123.11 | 2,137,000 |
| 2024-07-10 | 123.00 | 125.00 | 123.00 | 123.00 | 121.14 | 1,549,600 |
| 2024-07-09 | 125.00 | 129.00 | 120.00 | 123.00 | 121.14 | 3,681,600 |
| 2024-07-08 | 122.00 | 126.00 | 122.00 | 122.00 | 120.16 | 7,670,200 |
| 2024-07-05 | 115.00 | 123.00 | 114.00 | 122.00 | 120.16 | 5,996,800 |
| 2024-07-04 | 115.00 | 115.00 | 113.00 | 115.00 | 113.26 | 1,030,300 |
| 2024-07-03 | 113.00 | 115.00 | 112.00 | 115.00 | 113.26 | 2,112,700 |
| 2024-07-02 | 115.00 | 115.00 | 112.00 | 113.00 | 111.29 | 2,100,000 |
| 2024-07-01 | 113.00 | 115.00 | 112.00 | 114.00 | 112.28 | 1,274,500 |
| 2024-06-28 | 115.00 | 115.00 | 112.00 | 112.00 | 110.31 | 1,669,900 |
| 2024-06-27 | 111.00 | 115.00 | 110.00 | 114.00 | 112.28 | 2,878,600 |
| 2024-06-26 | 112.00 | 114.00 | 110.00 | 113.00 | 111.29 | 3,339,400 |
| 2024-06-25 | 108.00 | 113.00 | 107.00 | 111.00 | 109.32 | 9,465,000 |
| 2024-06-24 | 107.00 | 109.00 | 106.00 | 107.00 | 105.38 | 1,909,200 |
| 2024-06-21 | 107.00 | 108.00 | 105.00 | 107.00 | 105.38 | 2,774,000 |
| 2024-06-20 | 105.00 | 110.00 | 104.00 | 107.00 | 105.38 | 10,077,100 |
| 2024-06-19 | 99.000 | 105.00 | 99.000 | 104.00 | 102.43 | 57,870,700 |
| 2024-06-14 | 84.000 | 100.00 | 84.000 | 99.000 | 97.505 | 3,827,500 |
| 2024-06-13 | 99.000 | 100.00 | 96.000 | 98.000 | 96.520 | 2,301,400 |
| 2024-06-12 | 98.000 | 101.00 | 97.000 | 98.000 | 96.520 | 3,808,600 |
| 2024-06-11 | 99.000 | 101.00 | 96.000 | 98.000 | 96.520 | 27,494,500 |
| 2024-06-10 | 94.000 | 102.00 | 94.000 | 98.000 | 96.520 | 5,906,200 |
| 2024-06-07 | 105.00 | 105.00 | 101.00 | 102.00 | 100.46 | 2,867,100 |
| 2024-06-06 | 104.00 | 106.00 | 102.00 | 104.00 | 102.43 | 3,182,200 |
| 2024-06-05 | 104.00 | 105.00 | 102.00 | 104.00 | 102.43 | 3,434,700 |
| 2024-06-04 | 101.00 | 104.00 | 100.00 | 103.00 | 101.44 | 3,170,800 |
| 2024-06-03 | 100.00 | 101.00 | 99.000 | 101.00 | 99.475 | 2,287,200 |
| 2024-05-31 | 101.00 | 103.00 | 98.000 | 100.00 | 98.490 | 2,560,200 |
| 2024-05-30 | 102.00 | 103.00 | 93.000 | 101.00 | 99.475 | 7,224,700 |
| 2024-05-29 | 103.00 | 104.00 | 100.00 | 102.00 | 100.46 | 3,517,800 |
| 2024-05-28 | 104.00 | 105.00 | 103.00 | 103.00 | 101.44 | 3,520,700 |
| 2024-05-27 | 103.00 | 108.00 | 103.00 | 104.00 | 102.43 | 11,530,800 |
| 2024-05-22 | 101.00 | 110.00 | 101.00 | 104.00 | 102.43 | 23,272,500 |
| 2024-05-21 | 100.00 | 106.00 | 100.00 | 105.00 | 103.41 | 3,091,700 |
| 2024-05-20 | 108.00 | 109.00 | 103.00 | 104.00 | 102.43 | 6,860,000 |
| 2024-05-17 | 100.00 | 114.00 | 100.00 | 108.00 | 106.37 | 37,273,200 |
| 2024-05-16 | 112.00 | 113.00 | 98.000 | 100.00 | 98.490 | 54,299,000 |
| 2024-05-15 | 120.00 | 125.00 | 112.00 | 112.00 | 110.31 | 64,951,400 |
| 2024-05-14 | 145.00 | 149.00 | 115.00 | 120.00 | 118.19 | 109,315,200 |
| 2024-05-13 | 147.00 | 148.00 | 140.00 | 145.00 | 142.81 | 23,876,600 |
| 2024-05-08 | 155.00 | 156.00 | 145.00 | 147.00 | 144.78 | 38,200,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-23 | 1.0000 IDR |
| 2024-11-15 | 0.7500 IDR |
| 2024-05-03 | 0.5000 IDR |
| 2023-10-30 | 1.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.