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 |
| 2025-10-17 | 200.00 | 202.00 | 190.00 | 190.00 | 190.00 | 5,306,300 |
| 2025-10-16 | 197.00 | 204.00 | 190.00 | 199.00 | 199.00 | 2,192,500 |
| 2025-10-15 | 222.00 | 226.00 | 190.00 | 197.00 | 197.00 | 18,732,700 |
| 2025-10-14 | 193.00 | 228.00 | 188.00 | 222.00 | 222.00 | 44,061,700 |
| 2025-10-13 | 188.00 | 198.00 | 188.00 | 193.00 | 193.00 | 3,129,300 |
| 2025-10-10 | 198.00 | 204.00 | 192.00 | 198.00 | 198.00 | 11,369,100 |
| 2025-10-09 | 197.00 | 202.00 | 193.00 | 196.00 | 196.00 | 2,077,500 |
| 2025-10-08 | 208.00 | 208.00 | 192.00 | 197.00 | 197.00 | 7,891,100 |
| 2025-10-07 | 198.00 | 208.00 | 198.00 | 204.00 | 204.00 | 10,063,600 |
| 2025-10-06 | 194.00 | 202.00 | 193.00 | 198.00 | 198.00 | 7,476,400 |
| 2025-10-03 | 190.00 | 196.00 | 185.00 | 194.00 | 194.00 | 15,352,900 |
| 2025-10-02 | 194.00 | 216.00 | 182.00 | 195.00 | 195.00 | 39,030,900 |
| 2025-10-01 | 190.00 | 198.00 | 190.00 | 192.00 | 192.00 | 7,647,200 |
| 2025-09-30 | 192.00 | 194.00 | 187.00 | 192.00 | 192.00 | 6,308,400 |
| 2025-09-29 | 197.00 | 199.00 | 191.00 | 191.00 | 191.00 | 10,852,500 |
| 2025-09-26 | 179.00 | 197.00 | 179.00 | 196.00 | 196.00 | 28,483,400 |
| 2025-09-25 | 184.00 | 192.00 | 177.00 | 179.00 | 179.00 | 8,595,700 |
| 2025-09-24 | 193.00 | 194.00 | 178.00 | 182.00 | 182.00 | 18,362,400 |
| 2025-09-23 | 206.00 | 208.00 | 190.00 | 195.00 | 195.00 | 43,321,200 |
| 2025-09-22 | 196.00 | 210.00 | 174.00 | 204.00 | 204.00 | 128,169,000 |
| 2025-09-19 | 218.00 | 220.00 | 199.00 | 199.00 | 199.00 | 68,742,900 |
| 2025-09-18 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2025-09-17 | 187.00 | 216.00 | 184.00 | 210.00 | 210.00 | 119,923,600 |
| 2025-09-16 | 175.00 | 192.00 | 169.00 | 183.00 | 183.00 | 60,010,900 |
| 2025-09-15 | 196.00 | 198.00 | 162.00 | 173.00 | 173.00 | 72,950,500 |
| 2025-09-12 | 144.00 | 190.00 | 137.00 | 190.00 | 190.00 | 166,994,000 |
| 2025-09-11 | 134.00 | 142.00 | 134.00 | 141.00 | 141.00 | 21,356,900 |
| 2025-09-10 | 129.00 | 137.00 | 128.00 | 132.00 | 132.00 | 15,069,500 |
| 2025-09-09 | 121.00 | 132.00 | 118.00 | 127.00 | 127.00 | 7,339,000 |
| 2025-09-08 | 126.00 | 135.00 | 121.00 | 121.00 | 121.00 | 17,436,600 |
| 2025-09-05 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2025-09-04 | 125.00 | 128.00 | 122.00 | 126.00 | 126.00 | 5,390,500 |
| 2025-09-03 | 127.00 | 127.00 | 123.00 | 125.00 | 125.00 | 4,370,100 |
| 2025-09-02 | 120.00 | 127.00 | 117.00 | 125.00 | 125.00 | 5,547,900 |
| 2025-09-01 | 119.00 | 122.00 | 108.00 | 120.00 | 120.00 | 6,754,700 |
| 2025-08-29 | 129.00 | 131.00 | 119.00 | 123.00 | 123.00 | 18,345,100 |
| 2025-08-28 | 148.00 | 148.00 | 126.00 | 130.00 | 130.00 | 97,267,500 |
| 2025-08-27 | 134.00 | 150.00 | 130.00 | 148.00 | 148.00 | 190,209,200 |
| 2025-08-26 | 114.00 | 132.00 | 113.00 | 130.00 | 130.00 | 98,994,900 |
| 2025-08-25 | 111.00 | 114.00 | 110.00 | 112.00 | 112.00 | 2,375,600 |
| 2025-08-22 | 112.00 | 116.00 | 111.00 | 111.00 | 111.00 | 11,450,500 |
| 2025-08-21 | 108.00 | 111.00 | 105.00 | 111.00 | 111.00 | 2,681,800 |
| 2025-08-20 | 108.00 | 109.00 | 106.00 | 108.00 | 108.00 | 1,865,600 |
| 2025-08-19 | 107.00 | 108.00 | 105.00 | 107.00 | 107.00 | 2,916,500 |
| 2025-08-18 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-08-15 | 106.00 | 110.00 | 105.00 | 107.00 | 107.00 | 3,337,100 |
| 2025-08-14 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | 1,018,200 |
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.