MPX Logistics International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 151.00 | 155.00 | 148.00 | 155.00 | 152.66 | 114,381,700 |
| 2024-05-06 | 139.00 | 156.00 | 138.00 | 150.00 | 147.74 | 58,175,100 |
| 2024-05-03 | 137.00 | 140.00 | 137.00 | 139.00 | 136.90 | 30,093,700 |
| 2024-05-02 | 144.00 | 146.00 | 137.00 | 138.00 | 135.42 | 32,854,900 |
| 2024-04-30 | 137.00 | 143.00 | 136.00 | 143.00 | 140.33 | 57,832,800 |
| 2024-04-29 | 136.00 | 140.00 | 131.00 | 137.00 | 134.44 | 28,535,600 |
| 2024-04-26 | 148.00 | 151.00 | 135.00 | 136.00 | 133.46 | 36,106,000 |
| 2024-04-25 | 153.00 | 157.00 | 148.00 | 148.00 | 145.24 | 74,136,200 |
| 2024-04-24 | 127.00 | 153.00 | 127.00 | 153.00 | 150.14 | 86,806,000 |
| 2024-04-23 | 146.00 | 150.00 | 134.00 | 137.00 | 134.44 | 39,629,300 |
| 2024-04-22 | 147.00 | 152.00 | 145.00 | 146.00 | 143.27 | 20,892,500 |
| 2024-04-19 | 155.00 | 156.00 | 143.00 | 147.00 | 144.26 | 29,108,500 |
| 2024-04-18 | 151.00 | 156.00 | 150.00 | 156.00 | 153.09 | 41,798,400 |
| 2024-04-17 | 154.00 | 155.00 | 149.00 | 152.00 | 149.16 | 34,224,400 |
| 2024-04-16 | 158.00 | 158.00 | 152.00 | 155.00 | 152.11 | 54,503,800 |
| 2024-04-05 | 148.00 | 158.00 | 148.00 | 158.00 | 155.05 | 42,330,900 |
| 2024-04-04 | 140.00 | 150.00 | 136.00 | 149.00 | 146.22 | 53,965,000 |
| 2024-04-03 | 150.00 | 150.00 | 139.00 | 140.00 | 137.39 | 21,620,000 |
| 2024-04-02 | 138.00 | 153.00 | 138.00 | 150.00 | 147.20 | 34,831,300 |
| 2024-04-01 | 158.00 | 159.00 | 151.00 | 153.00 | 150.14 | 33,833,700 |
| 2024-03-28 | 158.00 | 162.00 | 156.00 | 158.00 | 155.05 | 30,871,400 |
| 2024-03-27 | 160.00 | 161.00 | 156.00 | 159.00 | 156.03 | 43,500,300 |
| 2024-03-26 | 155.00 | 155.00 | 155.00 | 155.00 | 152.11 | 0 |
| 2024-03-25 | 155.00 | 155.00 | 155.00 | 155.00 | 152.11 | 0 |
| 2024-03-22 | 157.00 | 158.00 | 153.00 | 155.00 | 152.11 | 22,308,000 |
| 2024-03-21 | 154.00 | 158.00 | 150.00 | 157.00 | 154.07 | 39,446,900 |
| 2024-03-20 | 160.00 | 164.00 | 153.00 | 154.00 | 151.13 | 34,848,300 |
| 2024-03-19 | 160.00 | 165.00 | 159.00 | 160.00 | 157.01 | 37,639,900 |
| 2024-03-18 | 170.00 | 172.00 | 159.00 | 161.00 | 157.99 | 62,556,000 |
| 2024-03-15 | 155.00 | 170.00 | 155.00 | 170.00 | 166.83 | 83,984,400 |
| 2024-03-14 | 154.00 | 158.00 | 153.00 | 155.00 | 152.11 | 24,690,300 |
| 2024-03-13 | 160.00 | 162.00 | 154.00 | 154.00 | 151.13 | 30,523,000 |
| 2024-03-08 | 161.00 | 165.00 | 158.00 | 160.00 | 157.01 | 39,532,700 |
| 2024-03-07 | 159.00 | 163.00 | 155.00 | 162.00 | 158.98 | 41,548,500 |
| 2024-03-06 | 156.00 | 160.00 | 156.00 | 159.00 | 156.03 | 31,345,000 |
| 2024-03-05 | 153.00 | 158.00 | 152.00 | 157.00 | 154.07 | 41,919,700 |
| 2024-03-04 | 160.00 | 161.00 | 152.00 | 153.00 | 150.14 | 33,454,200 |
| 2024-03-01 | 151.00 | 162.00 | 150.00 | 160.00 | 157.01 | 51,258,900 |
| 2024-02-29 | 149.00 | 160.00 | 145.00 | 151.00 | 148.18 | 38,416,300 |
| 2024-02-28 | 165.00 | 165.00 | 157.00 | 158.00 | 155.05 | 16,381,200 |
| 2024-02-27 | 161.00 | 167.00 | 154.00 | 164.00 | 160.94 | 37,828,800 |
| 2024-02-26 | 165.00 | 167.00 | 161.00 | 162.00 | 158.98 | 14,405,400 |
| 2024-02-23 | 160.00 | 168.00 | 160.00 | 165.00 | 161.92 | 27,885,200 |
| 2024-02-22 | 161.00 | 161.00 | 154.00 | 161.00 | 157.99 | 36,349,300 |
| 2024-02-21 | 163.00 | 165.00 | 160.00 | 161.00 | 157.99 | 6,373,900 |
| 2024-02-20 | 164.00 | 166.00 | 161.00 | 163.00 | 159.96 | 14,757,200 |
| 2024-02-19 | 158.00 | 166.00 | 158.00 | 164.00 | 160.94 | 28,938,300 |
| 2024-02-16 | 171.00 | 174.00 | 161.00 | 161.00 | 157.99 | 21,358,800 |
| 2024-02-15 | 172.00 | 175.00 | 170.00 | 171.00 | 167.81 | 19,076,700 |
| 2024-02-13 | 166.00 | 171.00 | 165.00 | 170.00 | 166.83 | 56,992,000 |
| 2024-02-12 | 172.00 | 175.00 | 161.00 | 166.00 | 162.90 | 22,637,800 |
| 2024-02-07 | 182.00 | 184.00 | 166.00 | 172.00 | 168.79 | 28,041,900 |
| 2024-02-06 | 175.00 | 182.00 | 173.00 | 181.00 | 177.62 | 93,644,800 |
| 2024-02-05 | 175.00 | 177.00 | 167.00 | 176.00 | 172.71 | 30,569,400 |
| 2024-02-02 | 176.00 | 178.00 | 170.00 | 174.00 | 170.75 | 48,957,600 |
| 2024-02-01 | 206.00 | 206.00 | 169.00 | 174.00 | 170.75 | 75,129,500 |
| 2024-01-31 | 286.00 | 292.00 | 216.00 | 216.00 | 211.97 | 95,086,200 |
| 2024-01-30 | 286.00 | 290.00 | 276.00 | 286.00 | 280.66 | 40,459,500 |
| 2024-01-29 | 262.00 | 280.00 | 262.00 | 280.00 | 274.77 | 43,165,400 |
| 2024-01-26 | 268.00 | 278.00 | 246.00 | 264.00 | 259.07 | 49,775,800 |
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.