MPX Logistics International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 100.00 | 104.00 | 100.00 | 101.00 | 100.20 | 1,089,600 |
| 2025-02-03 | 103.00 | 105.00 | 99.000 | 101.00 | 100.20 | 2,162,500 |
| 2025-01-31 | 106.00 | 109.00 | 103.00 | 103.00 | 102.19 | 1,689,000 |
| 2025-01-30 | 102.00 | 107.00 | 101.00 | 105.00 | 104.17 | 1,712,900 |
| 2025-01-24 | 102.00 | 104.00 | 101.00 | 102.00 | 101.20 | 1,070,300 |
| 2025-01-23 | 104.00 | 105.00 | 102.00 | 103.00 | 102.19 | 1,774,000 |
| 2025-01-22 | 104.00 | 105.00 | 102.00 | 103.00 | 102.19 | 1,078,400 |
| 2025-01-21 | 104.00 | 105.00 | 102.00 | 104.00 | 103.18 | 1,316,900 |
| 2025-01-20 | 103.00 | 104.00 | 102.00 | 104.00 | 103.18 | 1,110,000 |
| 2025-01-17 | 106.00 | 107.00 | 103.00 | 104.00 | 103.18 | 1,630,200 |
| 2025-01-16 | 109.00 | 110.00 | 103.00 | 106.00 | 105.17 | 4,682,700 |
| 2025-01-15 | 109.00 | 110.00 | 107.00 | 109.00 | 108.14 | 3,223,000 |
| 2025-01-14 | 107.00 | 110.00 | 107.00 | 109.00 | 108.14 | 1,795,600 |
| 2025-01-13 | 108.00 | 111.00 | 107.00 | 108.00 | 107.15 | 3,454,000 |
| 2025-01-10 | 108.00 | 115.00 | 107.00 | 108.00 | 107.15 | 17,373,600 |
| 2025-01-09 | 110.00 | 117.00 | 105.00 | 108.00 | 107.15 | 14,527,300 |
| 2025-01-08 | 112.00 | 114.00 | 107.00 | 108.00 | 107.15 | 6,955,600 |
| 2025-01-07 | 116.00 | 126.00 | 110.00 | 112.00 | 111.12 | 33,298,400 |
| 2025-01-06 | 159.00 | 168.00 | 110.00 | 115.00 | 114.09 | 132,993,000 |
| 2025-01-03 | 109.00 | 147.00 | 107.00 | 147.00 | 145.84 | 85,711,300 |
| 2025-01-02 | 107.00 | 111.00 | 107.00 | 109.00 | 108.14 | 1,287,800 |
| 2024-12-30 | 104.00 | 110.00 | 103.00 | 107.00 | 106.16 | 921,800 |
| 2024-12-27 | 103.00 | 110.00 | 103.00 | 106.00 | 105.17 | 2,421,800 |
| 2024-12-24 | 104.00 | 106.00 | 101.00 | 103.00 | 102.19 | 1,539,400 |
| 2024-12-23 | 106.00 | 107.00 | 103.00 | 104.00 | 103.18 | 1,127,500 |
| 2024-12-20 | 106.00 | 111.00 | 104.00 | 106.00 | 105.17 | 2,821,300 |
| 2024-12-19 | 113.00 | 114.00 | 106.00 | 106.00 | 105.17 | 6,146,000 |
| 2024-12-18 | 114.00 | 117.00 | 111.00 | 113.00 | 112.11 | 9,322,000 |
| 2024-12-17 | 120.00 | 123.00 | 111.00 | 116.00 | 115.09 | 19,131,500 |
| 2024-12-16 | 132.00 | 133.00 | 115.00 | 120.00 | 119.06 | 26,367,000 |
| 2024-12-13 | 114.00 | 136.00 | 111.00 | 131.00 | 129.97 | 65,022,800 |
| 2024-12-12 | 109.00 | 116.00 | 105.00 | 114.00 | 113.10 | 9,899,200 |
| 2024-12-11 | 113.00 | 115.00 | 107.00 | 109.00 | 108.14 | 4,302,300 |
| 2024-12-10 | 106.00 | 124.00 | 104.00 | 111.00 | 110.13 | 39,814,600 |
| 2024-12-09 | 100.00 | 104.00 | 99.000 | 104.00 | 103.18 | 833,000 |
| 2024-12-06 | 100.00 | 101.00 | 99.000 | 100.00 | 99.213 | 80,500 |
| 2024-12-05 | 100.00 | 101.00 | 96.000 | 100.00 | 99.213 | 264,200 |
| 2024-12-04 | 100.00 | 101.00 | 100.00 | 101.00 | 100.20 | 169,600 |
| 2024-12-03 | 101.00 | 101.00 | 97.000 | 100.00 | 99.213 | 200,600 |
| 2024-12-02 | 100.00 | 102.00 | 99.000 | 100.00 | 99.213 | 367,600 |
| 2024-11-29 | 101.00 | 102.00 | 98.000 | 99.000 | 98.221 | 376,500 |
| 2024-11-28 | 99.000 | 100.00 | 98.000 | 100.00 | 99.213 | 219,000 |
| 2024-11-26 | 100.00 | 101.00 | 97.000 | 99.000 | 98.221 | 992,600 |
| 2024-11-25 | 101.00 | 102.00 | 99.000 | 100.00 | 99.213 | 292,000 |
| 2024-11-22 | 101.00 | 103.00 | 98.000 | 101.00 | 100.20 | 421,000 |
| 2024-11-21 | 101.00 | 103.00 | 99.000 | 101.00 | 100.20 | 390,500 |
| 2024-11-20 | 102.00 | 103.00 | 100.00 | 102.00 | 101.20 | 252,900 |
| 2024-11-19 | 105.00 | 105.00 | 99.000 | 102.00 | 101.20 | 1,336,800 |
| 2024-11-18 | 104.00 | 105.00 | 102.00 | 104.00 | 103.18 | 446,300 |
| 2024-11-15 | 105.00 | 105.00 | 101.00 | 104.00 | 103.18 | 953,900 |
| 2024-11-14 | 104.00 | 106.00 | 102.00 | 103.00 | 101.44 | 1,818,300 |
| 2024-11-13 | 102.00 | 105.00 | 102.00 | 104.00 | 102.43 | 960,100 |
| 2024-11-12 | 105.00 | 105.00 | 101.00 | 103.00 | 101.44 | 795,100 |
| 2024-11-11 | 107.00 | 108.00 | 102.00 | 105.00 | 103.41 | 1,742,400 |
| 2024-11-08 | 104.00 | 109.00 | 104.00 | 107.00 | 105.38 | 3,003,800 |
| 2024-11-07 | 104.00 | 105.00 | 102.00 | 104.00 | 102.43 | 547,700 |
| 2024-11-06 | 103.00 | 110.00 | 101.00 | 103.00 | 101.44 | 1,039,000 |
| 2024-11-05 | 102.00 | 103.00 | 101.00 | 103.00 | 101.44 | 830,300 |
| 2024-11-04 | 106.00 | 106.00 | 102.00 | 102.00 | 100.46 | 2,028,900 |
| 2024-11-01 | 107.00 | 108.00 | 103.00 | 106.00 | 104.40 | 1,556,200 |
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.