MPX Logistics International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 234.00 | 242.00 | 226.00 | 230.00 | 230.00 | 2,641,200 |
| 2025-11-04 | 246.00 | 260.00 | 232.00 | 232.00 | 232.00 | 6,359,300 |
| 2025-11-03 | 240.00 | 250.00 | 234.00 | 240.00 | 240.00 | 3,049,600 |
| 2025-10-31 | 252.00 | 256.00 | 242.00 | 242.00 | 242.00 | 1,898,800 |
| 2025-10-30 | 238.00 | 260.00 | 236.00 | 250.00 | 250.00 | 5,211,000 |
| 2025-10-29 | 254.00 | 256.00 | 234.00 | 236.00 | 236.00 | 4,539,900 |
| 2025-10-28 | 260.00 | 260.00 | 242.00 | 244.00 | 244.00 | 7,091,400 |
| 2025-10-27 | 210.00 | 262.00 | 202.00 | 258.00 | 258.00 | 38,552,500 |
| 2025-10-24 | 214.00 | 222.00 | 208.00 | 210.00 | 210.00 | 5,383,000 |
| 2025-10-23 | 220.00 | 228.00 | 214.00 | 218.00 | 218.00 | 13,729,900 |
| 2025-10-22 | 200.00 | 242.00 | 197.00 | 212.00 | 212.00 | 23,886,000 |
| 2025-10-21 | 204.00 | 206.00 | 199.00 | 202.00 | 202.00 | 2,144,400 |
| 2025-10-20 | 193.00 | 210.00 | 193.00 | 204.00 | 204.00 | 5,193,100 |
← NewerPage 5 of 5 · 253 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.