MPX Logistics International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | 806,200 |
| 2025-08-12 | 105.00 | 108.00 | 104.00 | 107.00 | 107.00 | 1,341,700 |
| 2025-08-11 | 105.00 | 106.00 | 104.00 | 106.00 | 106.00 | 561,600 |
| 2025-08-08 | 104.00 | 106.00 | 103.00 | 105.00 | 105.00 | 2,670,800 |
| 2025-08-07 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | 1,135,100 |
| 2025-08-06 | 108.00 | 110.00 | 106.00 | 107.00 | 107.00 | 2,425,800 |
| 2025-08-05 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | 2,085,000 |
| 2025-08-04 | 111.00 | 114.00 | 108.00 | 109.00 | 109.00 | 6,264,000 |
| 2025-08-01 | 105.00 | 109.00 | 103.00 | 109.00 | 109.00 | 2,589,500 |
| 2025-07-31 | 108.00 | 110.00 | 106.00 | 106.00 | 106.00 | 1,732,300 |
| 2025-07-30 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | 2,108,800 |
| 2025-07-29 | 107.00 | 108.00 | 105.00 | 107.00 | 107.00 | 6,294,800 |
| 2025-07-28 | 107.00 | 109.00 | 105.00 | 107.00 | 107.00 | 2,059,200 |
| 2025-07-25 | 108.00 | 110.00 | 106.00 | 107.00 | 107.00 | 1,323,500 |
| 2025-07-24 | 109.00 | 112.00 | 107.00 | 110.00 | 110.00 | 1,691,500 |
| 2025-07-23 | 116.00 | 116.00 | 106.00 | 111.00 | 111.00 | 6,569,500 |
| 2025-07-22 | 109.00 | 116.00 | 107.00 | 115.00 | 115.00 | 8,816,900 |
| 2025-07-21 | 108.00 | 110.00 | 105.00 | 106.00 | 106.00 | 2,273,900 |
| 2025-07-18 | 109.00 | 111.00 | 106.00 | 108.00 | 108.00 | 2,039,800 |
| 2025-07-17 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | 1,158,800 |
| 2025-07-16 | 108.00 | 112.00 | 108.00 | 110.00 | 110.00 | 2,559,200 |
| 2025-07-15 | 107.00 | 109.00 | 105.00 | 108.00 | 108.00 | 5,206,000 |
| 2025-07-14 | 114.00 | 114.00 | 108.00 | 109.00 | 109.00 | 4,955,700 |
| 2025-07-11 | 117.00 | 117.00 | 113.00 | 114.00 | 114.00 | 1,514,400 |
| 2025-07-10 | 117.00 | 117.00 | 114.00 | 115.00 | 115.00 | 3,197,600 |
| 2025-07-09 | 115.00 | 118.00 | 113.00 | 115.00 | 115.00 | 4,838,200 |
| 2025-07-08 | 112.00 | 116.00 | 111.00 | 114.00 | 114.00 | 2,564,600 |
| 2025-07-07 | 114.00 | 114.00 | 110.00 | 111.00 | 111.00 | 2,316,900 |
| 2025-07-04 | 115.00 | 118.00 | 111.00 | 114.00 | 114.00 | 2,197,500 |
| 2025-07-03 | 115.00 | 121.00 | 111.00 | 115.00 | 115.00 | 6,419,900 |
| 2025-07-02 | 119.00 | 119.00 | 112.00 | 114.00 | 114.00 | 10,361,000 |
| 2025-07-01 | 126.00 | 134.00 | 119.00 | 119.00 | 119.00 | 46,692,400 |
| 2025-06-30 | 130.00 | 133.00 | 125.00 | 127.00 | 127.00 | 6,905,700 |
| 2025-06-26 | 135.00 | 135.00 | 120.00 | 129.00 | 129.00 | 34,588,400 |
| 2025-06-25 | 163.00 | 175.00 | 139.00 | 139.00 | 139.00 | 49,024,300 |
| 2025-06-24 | 139.00 | 168.00 | 130.00 | 163.00 | 163.00 | 80,888,400 |
| 2025-06-23 | 125.00 | 139.00 | 119.00 | 139.00 | 139.00 | 20,593,600 |
| 2025-06-20 | 130.00 | 131.00 | 125.00 | 127.00 | 126.00 | 6,477,100 |
| 2025-06-19 | 130.00 | 133.00 | 121.00 | 130.00 | 128.98 | 13,203,100 |
| 2025-06-18 | 125.00 | 134.00 | 122.00 | 130.00 | 128.98 | 25,529,200 |
| 2025-06-17 | 130.00 | 131.00 | 123.00 | 125.00 | 124.02 | 16,595,900 |
| 2025-06-16 | 129.00 | 133.00 | 120.00 | 129.00 | 127.98 | 28,479,100 |
| 2025-06-13 | 138.00 | 140.00 | 118.00 | 127.00 | 126.00 | 62,529,300 |
| 2025-06-12 | 165.00 | 178.00 | 138.00 | 138.00 | 136.91 | 174,118,000 |
| 2025-06-11 | 162.00 | 162.00 | 162.00 | 162.00 | 160.72 | 47,906,900 |
| 2025-06-10 | 146.00 | 190.00 | 146.00 | 190.00 | 188.50 | 226,748,200 |
| 2025-06-05 | 126.00 | 141.00 | 119.00 | 141.00 | 139.89 | 28,194,600 |
| 2025-06-04 | 127.00 | 129.00 | 125.00 | 125.00 | 124.02 | 1,301,400 |
| 2025-06-03 | 120.00 | 129.00 | 120.00 | 127.00 | 126.00 | 4,121,000 |
| 2025-06-02 | 124.00 | 132.00 | 119.00 | 119.00 | 118.06 | 2,219,200 |
| 2025-05-28 | 129.00 | 131.00 | 124.00 | 124.00 | 123.02 | 3,856,200 |
| 2025-05-27 | 119.00 | 131.00 | 119.00 | 129.00 | 127.98 | 8,723,200 |
| 2025-05-26 | 120.00 | 121.00 | 117.00 | 119.00 | 118.06 | 1,983,500 |
| 2025-05-23 | 119.00 | 119.00 | 118.00 | 119.00 | 118.06 | 305,100 |
| 2025-05-22 | 119.00 | 122.00 | 118.00 | 118.00 | 117.07 | 1,765,600 |
| 2025-05-21 | 124.00 | 124.00 | 117.00 | 119.00 | 118.06 | 2,040,300 |
| 2025-05-20 | 122.00 | 127.00 | 121.00 | 124.00 | 123.02 | 1,886,700 |
| 2025-05-19 | 123.00 | 127.00 | 119.00 | 124.00 | 123.02 | 3,539,000 |
| 2025-05-16 | 123.00 | 127.00 | 120.00 | 123.00 | 122.03 | 5,229,200 |
| 2025-05-15 | 124.00 | 125.00 | 117.00 | 122.00 | 121.04 | 6,848,800 |
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.