MPX Logistics International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2026-04-30 | 168.00 | 170.00 | 162.00 | 162.00 | 162.00 | 3,519,200 |
| 2026-04-29 | 169.00 | 170.00 | 167.00 | 168.00 | 168.00 | 1,037,600 |
| 2026-04-28 | 167.00 | 170.00 | 165.00 | 166.00 | 166.00 | 279,800 |
| 2026-04-27 | 162.00 | 168.00 | 158.00 | 165.00 | 165.00 | 1,281,600 |
| 2026-04-24 | 170.00 | 170.00 | 161.00 | 163.00 | 163.00 | 1,852,800 |
| 2026-04-23 | 175.00 | 176.00 | 163.00 | 170.00 | 170.00 | 2,408,200 |
| 2026-04-22 | 168.00 | 177.00 | 168.00 | 175.00 | 175.00 | 2,362,200 |
| 2026-04-21 | 172.00 | 172.00 | 167.00 | 167.00 | 167.00 | 2,161,200 |
| 2026-04-20 | 167.00 | 176.00 | 166.00 | 172.00 | 172.00 | 3,826,600 |
| 2026-04-17 | 167.00 | 169.00 | 165.00 | 167.00 | 167.00 | 2,309,300 |
| 2026-04-16 | 168.00 | 170.00 | 165.00 | 166.00 | 166.00 | 961,900 |
| 2026-04-15 | 165.00 | 169.00 | 165.00 | 168.00 | 168.00 | 2,344,100 |
| 2026-04-14 | 165.00 | 167.00 | 164.00 | 165.00 | 165.00 | 1,961,800 |
| 2026-04-13 | 157.00 | 166.00 | 156.00 | 163.00 | 163.00 | 3,284,400 |
| 2026-04-10 | 159.00 | 162.00 | 153.00 | 158.00 | 158.00 | 1,157,500 |
| 2026-04-09 | 153.00 | 158.00 | 153.00 | 154.00 | 154.00 | 753,600 |
| 2026-04-08 | 147.00 | 153.00 | 147.00 | 152.00 | 152.00 | 803,700 |
| 2026-04-07 | 146.00 | 153.00 | 145.00 | 151.00 | 151.00 | 280,700 |
| 2026-04-06 | 150.00 | 153.00 | 147.00 | 147.00 | 147.00 | 760,300 |
| 2026-04-02 | 153.00 | 153.00 | 146.00 | 150.00 | 150.00 | 481,400 |
| 2026-04-01 | 155.00 | 157.00 | 152.00 | 153.00 | 153.00 | 343,100 |
| 2026-03-31 | 150.00 | 158.00 | 149.00 | 155.00 | 155.00 | 547,700 |
| 2026-03-30 | 147.00 | 152.00 | 146.00 | 150.00 | 150.00 | 783,200 |
| 2026-03-27 | 153.00 | 155.00 | 144.00 | 147.00 | 147.00 | 668,300 |
| 2026-03-26 | 148.00 | 153.00 | 145.00 | 148.00 | 148.00 | 470,700 |
| 2026-03-25 | 145.00 | 148.00 | 143.00 | 144.00 | 144.00 | 235,200 |
| 2026-03-17 | 153.00 | 153.00 | 145.00 | 145.00 | 145.00 | 552,500 |
| 2026-03-16 | 153.00 | 156.00 | 131.00 | 150.00 | 150.00 | 1,630,100 |
| 2026-03-13 | 154.00 | 158.00 | 147.00 | 153.00 | 153.00 | 1,931,700 |
| 2026-03-12 | 154.00 | 157.00 | 154.00 | 154.00 | 154.00 | 1,637,400 |
| 2026-03-11 | 147.00 | 158.00 | 146.00 | 153.00 | 153.00 | 2,056,100 |
| 2026-03-10 | 145.00 | 150.00 | 142.00 | 147.00 | 147.00 | 1,344,500 |
| 2026-03-09 | 148.00 | 149.00 | 139.00 | 140.00 | 140.00 | 1,545,200 |
| 2026-03-06 | 151.00 | 153.00 | 143.00 | 148.00 | 148.00 | 2,485,600 |
| 2026-03-05 | 147.00 | 154.00 | 145.00 | 147.00 | 147.00 | 846,800 |
| 2026-03-04 | 154.00 | 155.00 | 141.00 | 147.00 | 147.00 | 4,153,000 |
| 2026-03-03 | 153.00 | 158.00 | 152.00 | 154.00 | 154.00 | 1,224,500 |
| 2026-03-02 | 150.00 | 158.00 | 141.00 | 153.00 | 153.00 | 3,597,900 |
| 2026-02-27 | 158.00 | 158.00 | 153.00 | 156.00 | 156.00 | 2,062,300 |
| 2026-02-26 | 159.00 | 162.00 | 154.00 | 158.00 | 158.00 | 2,297,000 |
| 2026-02-25 | 158.00 | 163.00 | 155.00 | 159.00 | 159.00 | 1,411,200 |
| 2026-02-24 | 168.00 | 169.00 | 156.00 | 156.00 | 156.00 | 4,367,800 |
| 2026-02-23 | 170.00 | 174.00 | 166.00 | 168.00 | 168.00 | 4,267,500 |
| 2026-02-20 | 164.00 | 180.00 | 164.00 | 166.00 | 166.00 | 27,342,400 |
| 2026-02-19 | 157.00 | 173.00 | 156.00 | 165.00 | 165.00 | 36,428,100 |
| 2026-02-18 | 157.00 | 163.00 | 155.00 | 161.00 | 161.00 | 2,178,500 |
| 2026-02-13 | 159.00 | 159.00 | 154.00 | 157.00 | 157.00 | 1,342,900 |
| 2026-02-12 | 156.00 | 160.00 | 151.00 | 155.00 | 155.00 | 15,645,500 |
| 2026-02-11 | 150.00 | 159.00 | 148.00 | 154.00 | 154.00 | 5,205,800 |
| 2026-02-10 | 143.00 | 153.00 | 143.00 | 149.00 | 149.00 | 2,774,700 |
| 2026-02-09 | 137.00 | 141.00 | 136.00 | 140.00 | 140.00 | 1,455,100 |
| 2026-02-06 | 145.00 | 145.00 | 133.00 | 137.00 | 137.00 | 28,798,600 |
| 2026-02-05 | 139.00 | 148.00 | 139.00 | 144.00 | 144.00 | 3,448,200 |
| 2026-02-04 | 143.00 | 146.00 | 137.00 | 139.00 | 139.00 | 1,691,800 |
| 2026-02-03 | 140.00 | 145.00 | 130.00 | 141.00 | 141.00 | 3,943,800 |
| 2026-02-02 | 151.00 | 152.00 | 128.00 | 129.00 | 129.00 | 5,672,800 |
| 2026-01-30 | 145.00 | 156.00 | 142.00 | 150.00 | 150.00 | 3,731,100 |
| 2026-01-29 | 163.00 | 163.00 | 141.00 | 146.00 | 146.00 | 11,169,900 |
| 2026-01-28 | 184.00 | 184.00 | 160.00 | 165.00 | 165.00 | 17,123,000 |
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.