MPX Logistics International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 144.00 | 165.00 | 140.00 | 161.00 | 156.98 | 127,799,400 |
| 2023-08-03 | 140.00 | 144.00 | 140.00 | 143.00 | 139.43 | 26,439,200 |
| 2023-08-02 | 144.00 | 148.00 | 140.00 | 140.00 | 136.51 | 55,295,900 |
| 2023-08-01 | 136.00 | 143.00 | 135.00 | 143.00 | 139.43 | 66,331,300 |
| 2023-07-31 | 134.00 | 138.00 | 128.00 | 135.00 | 131.63 | 56,847,900 |
| 2023-07-28 | 131.00 | 132.00 | 123.00 | 131.00 | 127.73 | 9,213,000 |
| 2023-07-27 | 132.00 | 133.00 | 128.00 | 130.00 | 126.76 | 11,943,400 |
| 2023-07-26 | 130.00 | 133.00 | 129.00 | 132.00 | 128.71 | 23,759,300 |
| 2023-07-25 | 129.00 | 134.00 | 128.00 | 129.00 | 125.78 | 43,251,900 |
| 2023-07-24 | 133.00 | 135.00 | 127.00 | 129.00 | 125.78 | 39,162,600 |
| 2023-07-21 | 125.00 | 133.00 | 125.00 | 132.00 | 128.71 | 43,759,900 |
| 2023-07-20 | 129.00 | 129.00 | 123.00 | 125.00 | 121.88 | 58,787,600 |
| 2023-07-18 | 132.00 | 135.00 | 127.00 | 129.00 | 125.78 | 70,036,100 |
| 2023-07-17 | 132.00 | 136.00 | 130.00 | 132.00 | 128.71 | 33,468,800 |
| 2023-07-14 | 136.00 | 140.00 | 130.00 | 132.00 | 128.71 | 64,453,000 |
| 2023-07-13 | 134.00 | 139.00 | 130.00 | 137.00 | 133.58 | 47,408,600 |
| 2023-07-12 | 141.00 | 143.00 | 134.00 | 136.00 | 132.61 | 44,847,700 |
| 2023-07-11 | 141.00 | 142.00 | 138.00 | 141.00 | 137.48 | 22,476,000 |
| 2023-07-10 | 132.00 | 146.00 | 130.00 | 140.00 | 136.51 | 93,119,600 |
| 2023-07-07 | 125.00 | 137.00 | 123.00 | 132.00 | 128.71 | 83,738,000 |
| 2023-07-06 | 122.00 | 133.00 | 122.00 | 125.00 | 121.88 | 34,894,800 |
| 2023-07-05 | 124.00 | 126.00 | 122.00 | 122.00 | 118.96 | 19,464,900 |
| 2023-07-04 | 126.00 | 128.00 | 120.00 | 124.00 | 120.91 | 33,146,400 |
| 2023-07-03 | 112.00 | 127.00 | 112.00 | 126.00 | 122.86 | 49,390,200 |
| 2023-06-27 | 115.00 | 115.00 | 111.00 | 112.00 | 109.20 | 1,742,600 |
| 2023-06-26 | 111.00 | 113.00 | 111.00 | 111.00 | 108.23 | 2,223,000 |
| 2023-06-23 | 111.00 | 113.00 | 111.00 | 112.00 | 109.20 | 3,230,800 |
| 2023-06-22 | 104.00 | 112.00 | 104.00 | 111.00 | 108.23 | 2,488,600 |
| 2023-06-21 | 113.00 | 113.00 | 110.00 | 110.00 | 107.25 | 6,099,900 |
| 2023-06-20 | 110.00 | 115.00 | 110.00 | 113.00 | 110.18 | 6,450,100 |
| 2023-06-19 | 111.00 | 112.00 | 110.00 | 110.00 | 107.25 | 3,840,200 |
| 2023-06-16 | 113.00 | 114.00 | 111.00 | 111.00 | 108.23 | 5,067,300 |
| 2023-06-15 | 110.00 | 115.00 | 109.00 | 113.00 | 110.18 | 7,498,200 |
| 2023-06-14 | 120.00 | 121.00 | 110.00 | 110.00 | 107.25 | 44,766,800 |
| 2023-06-13 | 124.00 | 126.00 | 117.00 | 120.00 | 117.01 | 18,426,200 |
| 2023-06-12 | 125.00 | 130.00 | 123.00 | 124.00 | 120.91 | 28,431,800 |
| 2023-06-09 | 124.00 | 126.00 | 119.00 | 125.00 | 121.88 | 33,403,700 |
| 2023-06-08 | 127.00 | 130.00 | 121.00 | 124.00 | 120.91 | 48,611,600 |
| 2023-06-07 | 131.00 | 133.00 | 122.00 | 127.00 | 123.83 | 64,101,300 |
| 2023-06-06 | 127.00 | 131.00 | 126.00 | 131.00 | 127.73 | 30,251,700 |
| 2023-06-05 | 127.00 | 128.00 | 126.00 | 127.00 | 123.83 | 15,481,000 |
| 2023-05-31 | 121.00 | 130.00 | 121.00 | 127.00 | 123.83 | 47,968,000 |
| 2023-05-30 | 122.00 | 123.00 | 121.00 | 121.00 | 117.98 | 12,970,000 |
| 2023-05-29 | 119.00 | 124.00 | 119.00 | 121.00 | 117.98 | 34,931,400 |
| 2023-05-26 | 115.00 | 120.00 | 114.00 | 119.00 | 116.03 | 27,961,800 |
| 2023-05-25 | 108.00 | 117.00 | 108.00 | 114.00 | 111.15 | 20,037,200 |
| 2023-05-24 | 115.00 | 124.00 | 115.00 | 115.00 | 112.13 | 37,947,800 |
| 2023-05-23 | 129.00 | 131.00 | 122.00 | 123.00 | 119.93 | 52,543,000 |
| 2023-05-22 | 135.00 | 142.00 | 127.00 | 128.00 | 124.81 | 216,908,000 |
| 2023-05-19 | 127.00 | 136.00 | 122.00 | 135.00 | 131.63 | 281,662,200 |
| 2023-05-17 | 121.00 | 126.00 | 120.00 | 122.00 | 118.96 | 81,770,800 |
| 2023-05-16 | 123.00 | 132.00 | 120.00 | 120.00 | 117.01 | 148,494,900 |
| 2023-05-15 | 120.00 | 136.00 | 120.00 | 123.00 | 119.93 | 135,606,300 |
| 2023-05-12 | 129.00 | 129.00 | 129.00 | 129.00 | 125.78 | 32,111,000 |
| 2023-05-11 | 138.00 | 149.00 | 138.00 | 138.00 | 134.56 | 68,185,200 |
| 2023-05-10 | 175.00 | 195.00 | 137.00 | 148.00 | 144.31 | 893,580,400 |
| 2023-05-09 | 145.00 | 145.00 | 145.00 | 145.00 | 141.38 | 5,516,000 |
← NewerPage 14 of 14 · 837 trading days
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.