MPX Logistics International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 268.00 | 270.00 | 264.00 | 268.00 | 263.00 | 21,481,300 |
| 2024-01-24 | 268.00 | 272.00 | 248.00 | 268.00 | 263.00 | 73,060,000 |
| 2024-01-23 | 272.00 | 276.00 | 264.00 | 266.00 | 261.03 | 38,973,000 |
| 2024-01-22 | 268.00 | 276.00 | 260.00 | 272.00 | 266.92 | 32,796,200 |
| 2024-01-19 | 274.00 | 280.00 | 262.00 | 268.00 | 263.00 | 80,279,100 |
| 2024-01-18 | 292.00 | 312.00 | 260.00 | 274.00 | 268.89 | 217,854,700 |
| 2024-01-17 | 294.00 | 300.00 | 290.00 | 292.00 | 286.55 | 33,229,900 |
| 2024-01-16 | 298.00 | 302.00 | 286.00 | 294.00 | 288.51 | 43,859,100 |
| 2024-01-15 | 300.00 | 300.00 | 300.00 | 300.00 | 294.40 | 0 |
| 2024-01-12 | 250.00 | 300.00 | 244.00 | 300.00 | 294.40 | 122,631,600 |
| 2024-01-11 | 252.00 | 252.00 | 236.00 | 250.00 | 245.33 | 55,586,700 |
| 2024-01-10 | 226.00 | 250.00 | 226.00 | 250.00 | 245.33 | 144,995,300 |
| 2024-01-09 | 228.00 | 234.00 | 224.00 | 226.00 | 221.78 | 12,965,200 |
| 2024-01-08 | 232.00 | 236.00 | 224.00 | 228.00 | 223.74 | 37,660,300 |
| 2024-01-05 | 226.00 | 234.00 | 218.00 | 230.00 | 225.71 | 61,272,500 |
| 2024-01-04 | 200.00 | 242.00 | 199.00 | 224.00 | 219.82 | 191,335,800 |
| 2024-01-03 | 252.00 | 264.00 | 197.00 | 200.00 | 196.27 | 290,904,300 |
| 2024-01-02 | 220.00 | 258.00 | 220.00 | 250.00 | 245.33 | 213,109,100 |
| 2023-12-29 | 218.00 | 222.00 | 212.00 | 220.00 | 215.89 | 15,536,900 |
| 2023-12-28 | 216.00 | 224.00 | 216.00 | 218.00 | 213.93 | 13,929,600 |
| 2023-12-27 | 210.00 | 220.00 | 210.00 | 216.00 | 211.97 | 26,721,700 |
| 2023-12-22 | 214.00 | 216.00 | 210.00 | 210.00 | 206.08 | 46,119,400 |
| 2023-12-21 | 208.00 | 214.00 | 206.00 | 212.00 | 208.04 | 38,389,200 |
| 2023-12-20 | 214.00 | 216.00 | 199.00 | 206.00 | 202.15 | 59,961,000 |
| 2023-12-19 | 208.00 | 216.00 | 206.00 | 214.00 | 210.01 | 83,942,900 |
| 2023-12-18 | 240.00 | 242.00 | 195.00 | 210.00 | 206.08 | 121,887,700 |
| 2023-12-15 | 214.00 | 240.00 | 214.00 | 240.00 | 235.52 | 71,687,500 |
| 2023-12-14 | 220.00 | 224.00 | 208.00 | 214.00 | 210.01 | 66,908,100 |
| 2023-12-13 | 214.00 | 220.00 | 206.00 | 220.00 | 215.89 | 51,791,900 |
| 2023-12-12 | 198.00 | 212.00 | 198.00 | 212.00 | 208.04 | 40,673,300 |
| 2023-12-11 | 193.00 | 198.00 | 192.00 | 198.00 | 194.30 | 34,152,200 |
| 2023-12-08 | 204.00 | 206.00 | 188.00 | 193.00 | 189.40 | 47,337,500 |
| 2023-12-07 | 204.00 | 206.00 | 197.00 | 204.00 | 200.19 | 24,155,800 |
| 2023-12-06 | 208.00 | 210.00 | 200.00 | 204.00 | 200.19 | 58,745,100 |
| 2023-12-05 | 190.00 | 206.00 | 189.00 | 206.00 | 202.15 | 100,838,200 |
| 2023-12-04 | 184.00 | 194.00 | 181.00 | 190.00 | 186.45 | 77,536,700 |
| 2023-12-01 | 180.00 | 187.00 | 179.00 | 184.00 | 180.57 | 48,629,700 |
| 2023-11-30 | 184.00 | 185.00 | 175.00 | 180.00 | 176.64 | 71,598,900 |
| 2023-11-29 | 176.00 | 185.00 | 175.00 | 184.00 | 180.57 | 42,945,700 |
| 2023-11-28 | 180.00 | 182.00 | 176.00 | 177.00 | 173.70 | 8,373,900 |
| 2023-11-27 | 178.00 | 181.00 | 175.00 | 180.00 | 176.64 | 10,890,000 |
| 2023-11-24 | 174.00 | 180.00 | 171.00 | 179.00 | 175.66 | 25,113,300 |
| 2023-11-23 | 175.00 | 177.00 | 164.00 | 175.00 | 171.73 | 50,435,500 |
| 2023-11-22 | 174.00 | 178.00 | 172.00 | 175.00 | 171.73 | 24,002,500 |
| 2023-11-21 | 177.00 | 178.00 | 171.00 | 174.00 | 170.75 | 20,043,000 |
| 2023-11-20 | 174.00 | 181.00 | 169.00 | 177.00 | 173.70 | 53,108,800 |
| 2023-11-17 | 191.00 | 192.00 | 174.00 | 174.00 | 170.75 | 36,533,100 |
| 2023-11-16 | 200.00 | 204.00 | 184.00 | 191.00 | 187.43 | 59,480,400 |
| 2023-11-15 | 190.00 | 200.00 | 189.00 | 199.00 | 195.29 | 64,084,400 |
| 2023-11-14 | 190.00 | 194.00 | 185.00 | 190.00 | 186.45 | 32,236,500 |
| 2023-11-13 | 182.00 | 190.00 | 181.00 | 190.00 | 186.45 | 42,095,600 |
| 2023-11-10 | 170.00 | 186.00 | 168.00 | 182.00 | 178.60 | 62,992,900 |
| 2023-11-09 | 172.00 | 173.00 | 165.00 | 170.00 | 166.83 | 25,340,900 |
| 2023-11-08 | 159.00 | 179.00 | 158.00 | 172.00 | 168.79 | 129,289,000 |
| 2023-11-07 | 158.00 | 161.00 | 156.00 | 159.00 | 156.03 | 44,000,700 |
| 2023-11-06 | 167.00 | 168.00 | 154.00 | 158.00 | 155.05 | 29,588,500 |
| 2023-11-03 | 165.00 | 171.00 | 165.00 | 167.00 | 163.88 | 40,463,300 |
| 2023-11-02 | 158.00 | 167.00 | 156.00 | 165.00 | 161.92 | 90,973,100 |
| 2023-11-01 | 170.00 | 170.00 | 156.00 | 156.00 | 153.09 | 46,568,100 |
| 2023-10-31 | 160.00 | 163.00 | 157.00 | 163.00 | 159.96 | 47,779,100 |
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.