MPX Logistics International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 130.00 | 131.00 | 121.00 | 124.00 | 123.02 | 6,920,700 |
| 2025-05-09 | 116.00 | 130.00 | 109.00 | 125.00 | 124.02 | 31,725,100 |
| 2025-05-08 | 123.00 | 123.00 | 113.00 | 116.00 | 115.09 | 12,523,700 |
| 2025-05-07 | 105.00 | 126.00 | 102.00 | 122.00 | 121.04 | 91,379,800 |
| 2025-05-06 | 102.00 | 105.00 | 100.00 | 102.00 | 101.20 | 1,506,800 |
| 2025-05-05 | 97.000 | 102.00 | 97.000 | 100.00 | 99.213 | 2,107,500 |
| 2025-05-02 | 97.000 | 99.000 | 93.000 | 97.000 | 96.236 | 1,153,100 |
| 2025-04-30 | 98.000 | 98.000 | 95.000 | 97.000 | 96.236 | 8,174,600 |
| 2025-04-29 | 100.00 | 103.00 | 97.000 | 99.000 | 98.221 | 8,320,400 |
| 2025-04-28 | 99.000 | 105.00 | 94.000 | 98.000 | 97.228 | 14,002,500 |
| 2025-04-25 | 93.000 | 95.000 | 93.000 | 93.000 | 92.268 | 581,500 |
| 2025-04-24 | 94.000 | 95.000 | 89.000 | 93.000 | 92.268 | 2,892,600 |
| 2025-04-23 | 92.000 | 94.000 | 92.000 | 94.000 | 93.260 | 545,200 |
| 2025-04-22 | 91.000 | 95.000 | 91.000 | 92.000 | 91.276 | 4,470,200 |
| 2025-04-21 | 91.000 | 95.000 | 88.000 | 90.000 | 89.291 | 4,291,700 |
| 2025-04-17 | 91.000 | 92.000 | 90.000 | 91.000 | 90.284 | 434,000 |
| 2025-04-16 | 92.000 | 93.000 | 90.000 | 91.000 | 90.284 | 279,800 |
| 2025-04-15 | 93.000 | 93.000 | 89.000 | 91.000 | 90.284 | 2,289,200 |
| 2025-04-14 | 91.000 | 96.000 | 91.000 | 93.000 | 92.268 | 514,800 |
| 2025-04-11 | 91.000 | 93.000 | 91.000 | 91.000 | 90.284 | 245,400 |
| 2025-04-10 | 91.000 | 101.00 | 87.000 | 93.000 | 92.268 | 2,012,900 |
| 2025-04-09 | 90.000 | 96.000 | 90.000 | 92.000 | 91.276 | 99,400 |
| 2025-04-08 | 90.000 | 94.000 | 88.000 | 94.000 | 93.260 | 1,036,700 |
| 2025-03-27 | 93.000 | 102.00 | 92.000 | 94.000 | 93.260 | 737,300 |
| 2025-03-26 | 94.000 | 94.000 | 91.000 | 93.000 | 92.268 | 602,600 |
| 2025-03-25 | 92.000 | 95.000 | 91.000 | 93.000 | 92.268 | 590,700 |
| 2025-03-24 | 95.000 | 96.000 | 92.000 | 92.000 | 91.276 | 1,003,300 |
| 2025-03-21 | 97.000 | 97.000 | 94.000 | 94.000 | 93.260 | 1,144,100 |
| 2025-03-20 | 95.000 | 98.000 | 94.000 | 96.000 | 95.244 | 1,770,900 |
| 2025-03-19 | 94.000 | 104.00 | 93.000 | 96.000 | 95.244 | 4,611,900 |
| 2025-03-18 | 94.000 | 95.000 | 89.000 | 94.000 | 93.260 | 1,587,800 |
| 2025-03-17 | 92.000 | 97.000 | 92.000 | 93.000 | 92.268 | 1,099,000 |
| 2025-03-14 | 96.000 | 97.000 | 91.000 | 92.000 | 91.276 | 1,715,100 |
| 2025-03-13 | 95.000 | 100.00 | 94.000 | 96.000 | 95.244 | 940,200 |
| 2025-03-12 | 94.000 | 97.000 | 94.000 | 96.000 | 95.244 | 706,600 |
| 2025-03-11 | 96.000 | 99.000 | 94.000 | 96.000 | 95.244 | 1,279,900 |
| 2025-03-10 | 100.00 | 101.00 | 96.000 | 96.000 | 95.244 | 932,200 |
| 2025-03-07 | 98.000 | 100.00 | 97.000 | 99.000 | 98.221 | 899,000 |
| 2025-03-06 | 100.00 | 101.00 | 98.000 | 99.000 | 98.221 | 955,500 |
| 2025-03-05 | 98.000 | 101.00 | 98.000 | 100.00 | 99.213 | 2,049,700 |
| 2025-03-04 | 100.00 | 102.00 | 97.000 | 98.000 | 97.228 | 2,094,300 |
| 2025-03-03 | 97.000 | 115.00 | 97.000 | 99.000 | 98.221 | 23,869,000 |
| 2025-02-28 | 94.000 | 99.000 | 94.000 | 96.000 | 95.244 | 502,200 |
| 2025-02-27 | 98.000 | 100.00 | 96.000 | 97.000 | 96.236 | 793,600 |
| 2025-02-26 | 95.000 | 98.000 | 94.000 | 98.000 | 97.228 | 382,400 |
| 2025-02-25 | 97.000 | 98.000 | 92.000 | 96.000 | 95.244 | 1,955,700 |
| 2025-02-24 | 98.000 | 99.000 | 95.000 | 97.000 | 96.236 | 747,100 |
| 2025-02-21 | 99.000 | 101.00 | 97.000 | 97.000 | 96.236 | 861,300 |
| 2025-02-20 | 100.00 | 101.00 | 98.000 | 100.00 | 99.213 | 850,500 |
| 2025-02-19 | 101.00 | 102.00 | 90.000 | 100.00 | 99.213 | 1,586,700 |
| 2025-02-18 | 100.00 | 102.00 | 99.000 | 101.00 | 100.20 | 678,700 |
| 2025-02-17 | 100.00 | 100.00 | 98.000 | 100.00 | 99.213 | 958,100 |
| 2025-02-14 | 101.00 | 101.00 | 98.000 | 100.00 | 99.213 | 889,700 |
| 2025-02-13 | 100.00 | 102.00 | 99.000 | 101.00 | 100.20 | 295,400 |
| 2025-02-12 | 99.000 | 102.00 | 98.000 | 101.00 | 100.20 | 499,000 |
| 2025-02-11 | 100.00 | 103.00 | 98.000 | 99.000 | 98.221 | 1,250,100 |
| 2025-02-10 | 100.00 | 104.00 | 99.000 | 100.00 | 99.213 | 1,788,000 |
| 2025-02-07 | 104.00 | 104.00 | 100.00 | 100.00 | 99.213 | 1,211,700 |
| 2025-02-06 | 103.00 | 105.00 | 101.00 | 104.00 | 103.18 | 2,606,100 |
| 2025-02-05 | 102.00 | 105.00 | 97.000 | 102.00 | 101.20 | 2,899,700 |
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.