MPX Logistics International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 184.00 | 184.00 | 160.00 | 165.00 | 165.00 | 17,123,000 |
| 2026-01-27 | 198.00 | 198.00 | 181.00 | 187.00 | 187.00 | 19,417,000 |
| 2026-01-26 | 179.00 | 206.00 | 174.00 | 197.00 | 197.00 | 76,054,000 |
| 2026-01-23 | 191.00 | 193.00 | 175.00 | 178.00 | 178.00 | 11,150,000 |
| 2026-01-22 | 179.00 | 202.00 | 178.00 | 189.00 | 189.00 | 53,874,400 |
| 2026-01-21 | 183.00 | 183.00 | 171.00 | 179.00 | 179.00 | 3,275,900 |
| 2026-01-20 | 178.00 | 184.00 | 176.00 | 183.00 | 183.00 | 3,599,600 |
| 2026-01-19 | 178.00 | 180.00 | 173.00 | 178.00 | 178.00 | 4,835,600 |
| 2026-01-16 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0 |
| 2026-01-15 | 182.00 | 184.00 | 175.00 | 178.00 | 178.00 | 3,434,000 |
| 2026-01-14 | 177.00 | 187.00 | 177.00 | 180.00 | 180.00 | 7,594,300 |
| 2026-01-13 | 178.00 | 188.00 | 172.00 | 178.00 | 178.00 | 15,085,100 |
| 2026-01-12 | 198.00 | 199.00 | 181.00 | 182.00 | 182.00 | 18,859,200 |
| 2026-01-09 | 202.00 | 202.00 | 195.00 | 198.00 | 198.00 | 11,195,800 |
| 2026-01-08 | 206.00 | 208.00 | 198.00 | 199.00 | 199.00 | 18,400,500 |
| 2026-01-07 | 195.00 | 210.00 | 190.00 | 200.00 | 200.00 | 64,041,000 |
| 2026-01-06 | 220.00 | 234.00 | 214.00 | 214.00 | 214.00 | 86,469,100 |
| 2026-01-05 | 300.00 | 324.00 | 250.00 | 250.00 | 250.00 | 211,645,500 |
| 2026-01-02 | 262.00 | 294.00 | 260.00 | 294.00 | 294.00 | 46,635,000 |
| 2026-01-01 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2025-12-31 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2025-12-30 | 252.00 | 270.00 | 250.00 | 264.00 | 264.00 | 10,111,400 |
| 2025-12-29 | 262.00 | 262.00 | 246.00 | 250.00 | 250.00 | 2,547,800 |
| 2025-12-26 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2025-12-25 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2025-12-24 | 258.00 | 260.00 | 250.00 | 252.00 | 252.00 | 4,387,200 |
| 2025-12-23 | 240.00 | 258.00 | 230.00 | 258.00 | 258.00 | 31,326,800 |
| 2025-12-22 | 226.00 | 242.00 | 220.00 | 242.00 | 242.00 | 12,173,700 |
| 2025-12-19 | 224.00 | 226.00 | 216.00 | 226.00 | 226.00 | 1,272,300 |
| 2025-12-18 | 220.00 | 226.00 | 216.00 | 220.00 | 220.00 | 1,000,300 |
| 2025-12-17 | 218.00 | 232.00 | 218.00 | 226.00 | 226.00 | 3,873,700 |
| 2025-12-16 | 220.00 | 222.00 | 216.00 | 218.00 | 218.00 | 1,051,400 |
| 2025-12-15 | 224.00 | 224.00 | 214.00 | 220.00 | 220.00 | 1,005,500 |
| 2025-12-12 | 218.00 | 224.00 | 214.00 | 220.00 | 220.00 | 2,139,700 |
| 2025-12-11 | 224.00 | 224.00 | 218.00 | 222.00 | 222.00 | 2,845,700 |
| 2025-12-10 | 218.00 | 230.00 | 218.00 | 224.00 | 224.00 | 5,012,200 |
| 2025-12-09 | 228.00 | 230.00 | 218.00 | 218.00 | 218.00 | 3,328,600 |
| 2025-12-08 | 204.00 | 234.00 | 200.00 | 228.00 | 228.00 | 15,132,000 |
| 2025-12-05 | 222.00 | 226.00 | 200.00 | 212.00 | 212.00 | 3,069,900 |
| 2025-12-04 | 230.00 | 230.00 | 222.00 | 224.00 | 224.00 | 1,014,100 |
| 2025-12-03 | 228.00 | 232.00 | 224.00 | 224.00 | 224.00 | 1,732,100 |
| 2025-12-02 | 222.00 | 238.00 | 222.00 | 228.00 | 228.00 | 5,539,300 |
| 2025-12-01 | 234.00 | 234.00 | 220.00 | 220.00 | 220.00 | 7,316,100 |
| 2025-11-28 | 238.00 | 246.00 | 232.00 | 234.00 | 234.00 | 7,027,900 |
| 2025-11-27 | 236.00 | 272.00 | 228.00 | 242.00 | 242.00 | 51,569,600 |
| 2025-11-26 | 230.00 | 234.00 | 230.00 | 234.00 | 234.00 | 1,941,900 |
| 2025-11-25 | 228.00 | 230.00 | 224.00 | 230.00 | 230.00 | 1,299,300 |
| 2025-11-24 | 230.00 | 236.00 | 226.00 | 228.00 | 228.00 | 3,285,000 |
| 2025-11-21 | 234.00 | 234.00 | 228.00 | 230.00 | 230.00 | 1,442,600 |
| 2025-11-20 | 238.00 | 238.00 | 230.00 | 230.00 | 230.00 | 1,214,900 |
| 2025-11-19 | 240.00 | 242.00 | 228.00 | 234.00 | 234.00 | 4,230,800 |
| 2025-11-18 | 242.00 | 242.00 | 232.00 | 240.00 | 240.00 | 1,735,700 |
| 2025-11-17 | 234.00 | 244.00 | 232.00 | 238.00 | 238.00 | 4,677,000 |
| 2025-11-14 | 232.00 | 236.00 | 224.00 | 234.00 | 234.00 | 5,487,200 |
| 2025-11-13 | 262.00 | 268.00 | 226.00 | 234.00 | 234.00 | 18,649,400 |
| 2025-11-12 | 236.00 | 250.00 | 232.00 | 250.00 | 250.00 | 4,700,600 |
| 2025-11-11 | 234.00 | 242.00 | 230.00 | 236.00 | 236.00 | 1,189,100 |
| 2025-11-10 | 234.00 | 238.00 | 232.00 | 234.00 | 234.00 | 1,572,200 |
| 2025-11-07 | 232.00 | 236.00 | 230.00 | 234.00 | 234.00 | 2,666,200 |
| 2025-11-06 | 232.00 | 242.00 | 228.00 | 232.00 | 232.00 | 2,040,800 |
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.