MPX Logistics International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 160.00 | 163.00 | 157.00 | 163.00 | 159.96 | 47,779,100 |
| 2023-10-30 | 156.00 | 160.00 | 152.00 | 160.00 | 157.01 | 43,537,800 |
| 2023-10-27 | 161.00 | 162.00 | 141.00 | 156.00 | 152.11 | 75,418,000 |
| 2023-10-26 | 156.00 | 161.00 | 154.00 | 161.00 | 156.98 | 67,032,400 |
| 2023-10-25 | 157.00 | 159.00 | 153.00 | 156.00 | 152.11 | 41,939,000 |
| 2023-10-24 | 141.00 | 166.00 | 141.00 | 157.00 | 153.08 | 108,569,300 |
| 2023-10-23 | 185.00 | 189.00 | 153.00 | 159.00 | 155.03 | 108,432,900 |
| 2023-10-20 | 258.00 | 266.00 | 194.00 | 194.00 | 189.16 | 84,662,000 |
| 2023-10-19 | 274.00 | 288.00 | 252.00 | 258.00 | 251.56 | 116,773,100 |
| 2023-10-18 | 222.00 | 274.00 | 222.00 | 274.00 | 267.16 | 309,713,700 |
| 2023-10-17 | 222.00 | 226.00 | 212.00 | 220.00 | 214.51 | 82,498,200 |
| 2023-10-16 | 204.00 | 238.00 | 202.00 | 220.00 | 214.51 | 180,621,400 |
| 2023-10-13 | 197.00 | 204.00 | 190.00 | 198.00 | 193.06 | 53,863,800 |
| 2023-10-12 | 183.00 | 200.00 | 180.00 | 196.00 | 191.11 | 119,425,700 |
| 2023-10-11 | 170.00 | 182.00 | 169.00 | 182.00 | 177.46 | 46,962,500 |
| 2023-10-10 | 186.00 | 188.00 | 168.00 | 170.00 | 165.76 | 62,772,200 |
| 2023-10-09 | 179.00 | 185.00 | 177.00 | 185.00 | 180.38 | 56,895,800 |
| 2023-10-06 | 183.00 | 186.00 | 173.00 | 179.00 | 174.53 | 61,201,200 |
| 2023-10-05 | 181.00 | 186.00 | 179.00 | 181.00 | 176.48 | 60,155,400 |
| 2023-10-04 | 195.00 | 197.00 | 180.00 | 181.00 | 176.48 | 45,382,300 |
| 2023-10-03 | 196.00 | 198.00 | 185.00 | 194.00 | 189.16 | 73,453,000 |
| 2023-10-02 | 190.00 | 196.00 | 186.00 | 195.00 | 190.13 | 53,379,100 |
| 2023-09-29 | 206.00 | 208.00 | 184.00 | 190.00 | 185.26 | 59,926,200 |
| 2023-09-27 | 202.00 | 208.00 | 197.00 | 206.00 | 200.86 | 62,951,900 |
| 2023-09-26 | 196.00 | 202.00 | 195.00 | 202.00 | 196.96 | 69,535,100 |
| 2023-09-25 | 194.00 | 198.00 | 191.00 | 196.00 | 191.11 | 48,252,300 |
| 2023-09-22 | 192.00 | 195.00 | 186.00 | 194.00 | 189.16 | 88,226,300 |
| 2023-09-21 | 177.00 | 189.00 | 173.00 | 189.00 | 184.28 | 137,805,200 |
| 2023-09-20 | 177.00 | 182.00 | 171.00 | 177.00 | 172.58 | 28,729,700 |
| 2023-09-19 | 174.00 | 177.00 | 171.00 | 177.00 | 172.58 | 17,588,800 |
| 2023-09-18 | 192.00 | 195.00 | 174.00 | 174.00 | 169.66 | 39,932,300 |
| 2023-09-15 | 188.00 | 194.00 | 185.00 | 192.00 | 187.21 | 36,243,200 |
| 2023-09-14 | 196.00 | 197.00 | 188.00 | 188.00 | 183.31 | 25,025,100 |
| 2023-09-13 | 193.00 | 195.00 | 190.00 | 195.00 | 190.13 | 43,935,000 |
| 2023-09-12 | 190.00 | 194.00 | 188.00 | 193.00 | 188.18 | 55,561,100 |
| 2023-09-11 | 192.00 | 195.00 | 186.00 | 190.00 | 185.26 | 36,791,300 |
| 2023-09-08 | 185.00 | 192.00 | 181.00 | 192.00 | 187.21 | 81,734,300 |
| 2023-09-07 | 187.00 | 187.00 | 182.00 | 185.00 | 180.38 | 32,179,000 |
| 2023-09-06 | 179.00 | 184.00 | 178.00 | 184.00 | 179.41 | 69,433,600 |
| 2023-09-05 | 179.00 | 183.00 | 174.00 | 178.00 | 173.56 | 55,964,100 |
| 2023-09-04 | 176.00 | 179.00 | 168.00 | 179.00 | 174.53 | 46,411,000 |
| 2023-09-01 | 180.00 | 185.00 | 176.00 | 177.00 | 172.58 | 61,831,500 |
| 2023-08-31 | 210.00 | 228.00 | 174.00 | 180.00 | 175.51 | 472,994,800 |
| 2023-08-30 | 177.00 | 204.00 | 176.00 | 204.00 | 198.91 | 143,771,800 |
| 2023-08-29 | 177.00 | 180.00 | 167.00 | 177.00 | 172.58 | 72,950,600 |
| 2023-08-28 | 170.00 | 177.00 | 169.00 | 177.00 | 172.58 | 50,980,600 |
| 2023-08-25 | 169.00 | 172.00 | 167.00 | 169.00 | 164.78 | 44,537,200 |
| 2023-08-24 | 169.00 | 171.00 | 164.00 | 170.00 | 165.76 | 26,273,100 |
| 2023-08-23 | 180.00 | 187.00 | 163.00 | 169.00 | 164.78 | 57,484,700 |
| 2023-08-22 | 176.00 | 180.00 | 173.00 | 179.00 | 174.53 | 17,367,200 |
| 2023-08-21 | 179.00 | 180.00 | 166.00 | 176.00 | 171.61 | 49,274,900 |
| 2023-08-18 | 167.00 | 176.00 | 166.00 | 176.00 | 171.61 | 40,382,700 |
| 2023-08-16 | 185.00 | 188.00 | 168.00 | 168.00 | 163.81 | 70,885,800 |
| 2023-08-15 | 191.00 | 196.00 | 176.00 | 186.00 | 181.36 | 111,206,200 |
| 2023-08-14 | 175.00 | 190.00 | 174.00 | 190.00 | 185.26 | 117,004,700 |
| 2023-08-11 | 172.00 | 176.00 | 169.00 | 174.00 | 169.66 | 26,989,800 |
| 2023-08-10 | 167.00 | 172.00 | 165.00 | 172.00 | 167.71 | 21,354,700 |
| 2023-08-09 | 175.00 | 187.00 | 165.00 | 167.00 | 162.83 | 187,200,500 |
| 2023-08-08 | 174.00 | 180.00 | 169.00 | 174.00 | 169.66 | 111,038,700 |
| 2023-08-07 | 163.00 | 178.00 | 162.00 | 174.00 | 169.66 | 189,511,500 |
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.