MPX Logistics International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 103.00 | 113.00 | 101.00 | 107.00 | 105.38 | 7,667,300 |
| 2024-10-30 | 103.00 | 103.00 | 101.00 | 102.00 | 100.46 | 517,000 |
| 2024-10-29 | 104.00 | 104.00 | 101.00 | 103.00 | 101.44 | 634,900 |
| 2024-10-28 | 105.00 | 105.00 | 103.00 | 104.00 | 102.43 | 461,400 |
| 2024-10-25 | 104.00 | 105.00 | 102.00 | 105.00 | 103.41 | 939,500 |
| 2024-10-24 | 105.00 | 105.00 | 103.00 | 105.00 | 103.41 | 1,051,100 |
| 2024-10-23 | 104.00 | 105.00 | 103.00 | 105.00 | 103.41 | 1,282,100 |
| 2024-10-22 | 105.00 | 105.00 | 104.00 | 105.00 | 103.41 | 609,300 |
| 2024-10-21 | 104.00 | 106.00 | 103.00 | 105.00 | 103.41 | 1,428,500 |
| 2024-10-18 | 102.00 | 105.00 | 101.00 | 104.00 | 102.43 | 1,015,400 |
| 2024-10-17 | 102.00 | 102.00 | 101.00 | 101.00 | 99.475 | 256,100 |
| 2024-10-16 | 104.00 | 106.00 | 100.00 | 102.00 | 100.46 | 1,333,600 |
| 2024-10-15 | 102.00 | 102.00 | 100.00 | 101.00 | 99.475 | 565,400 |
| 2024-10-14 | 103.00 | 103.00 | 101.00 | 102.00 | 100.46 | 739,100 |
| 2024-10-11 | 103.00 | 103.00 | 101.00 | 102.00 | 100.46 | 855,000 |
| 2024-10-10 | 103.00 | 103.00 | 100.00 | 103.00 | 101.44 | 902,900 |
| 2024-10-09 | 104.00 | 104.00 | 101.00 | 103.00 | 101.44 | 326,400 |
| 2024-10-08 | 106.00 | 106.00 | 100.00 | 103.00 | 101.44 | 1,368,500 |
| 2024-10-07 | 106.00 | 106.00 | 103.00 | 104.00 | 102.43 | 359,100 |
| 2024-10-04 | 106.00 | 106.00 | 102.00 | 104.00 | 102.43 | 1,103,000 |
| 2024-10-03 | 106.00 | 106.00 | 104.00 | 105.00 | 103.41 | 641,500 |
| 2024-10-02 | 94.000 | 107.00 | 94.000 | 106.00 | 104.40 | 985,700 |
| 2024-10-01 | 107.00 | 108.00 | 101.00 | 104.00 | 102.43 | 3,173,700 |
| 2024-09-30 | 108.00 | 108.00 | 105.00 | 106.00 | 104.40 | 1,159,900 |
| 2024-09-27 | 108.00 | 108.00 | 107.00 | 108.00 | 106.37 | 767,500 |
| 2024-09-26 | 108.00 | 108.00 | 106.00 | 107.00 | 105.38 | 894,100 |
| 2024-09-25 | 108.00 | 108.00 | 106.00 | 107.00 | 105.38 | 900,000 |
| 2024-09-24 | 107.00 | 108.00 | 105.00 | 107.00 | 105.38 | 1,410,300 |
| 2024-09-23 | 108.00 | 108.00 | 106.00 | 106.00 | 104.40 | 1,386,900 |
| 2024-09-20 | 107.00 | 110.00 | 107.00 | 108.00 | 106.37 | 1,558,300 |
| 2024-09-19 | 110.00 | 110.00 | 105.00 | 108.00 | 106.37 | 1,575,900 |
| 2024-09-18 | 111.00 | 111.00 | 105.00 | 108.00 | 106.37 | 2,805,200 |
| 2024-09-17 | 112.00 | 112.00 | 110.00 | 111.00 | 109.32 | 178,000 |
| 2024-09-13 | 112.00 | 112.00 | 110.00 | 111.00 | 109.32 | 378,800 |
| 2024-09-12 | 110.00 | 112.00 | 110.00 | 112.00 | 110.31 | 364,700 |
| 2024-09-11 | 112.00 | 113.00 | 109.00 | 111.00 | 109.32 | 888,300 |
| 2024-09-10 | 114.00 | 114.00 | 110.00 | 112.00 | 110.31 | 755,300 |
| 2024-09-09 | 114.00 | 114.00 | 110.00 | 114.00 | 112.28 | 749,200 |
| 2024-09-06 | 114.00 | 114.00 | 112.00 | 114.00 | 112.28 | 279,000 |
| 2024-09-05 | 114.00 | 114.00 | 112.00 | 114.00 | 112.28 | 96,600 |
| 2024-09-04 | 115.00 | 115.00 | 111.00 | 114.00 | 112.28 | 1,931,600 |
| 2024-09-03 | 113.00 | 116.00 | 111.00 | 115.00 | 113.26 | 956,300 |
| 2024-09-02 | 112.00 | 113.00 | 111.00 | 113.00 | 111.29 | 352,000 |
| 2024-08-30 | 113.00 | 114.00 | 112.00 | 113.00 | 111.29 | 380,000 |
| 2024-08-29 | 113.00 | 113.00 | 112.00 | 113.00 | 111.29 | 913,200 |
| 2024-08-28 | 112.00 | 113.00 | 110.00 | 112.00 | 110.31 | 1,489,700 |
| 2024-08-27 | 113.00 | 113.00 | 109.00 | 110.00 | 108.34 | 988,000 |
| 2024-08-26 | 114.00 | 117.00 | 112.00 | 113.00 | 111.29 | 1,165,400 |
| 2024-08-23 | 114.00 | 114.00 | 112.00 | 114.00 | 112.28 | 440,700 |
| 2024-08-22 | 114.00 | 114.00 | 112.00 | 114.00 | 112.28 | 318,900 |
| 2024-08-21 | 113.00 | 114.00 | 112.00 | 114.00 | 112.28 | 433,900 |
| 2024-08-20 | 115.00 | 115.00 | 112.00 | 113.00 | 111.29 | 1,271,100 |
| 2024-08-19 | 116.00 | 116.00 | 113.00 | 114.00 | 112.28 | 1,118,500 |
| 2024-08-16 | 114.00 | 116.00 | 114.00 | 116.00 | 114.25 | 344,200 |
| 2024-08-15 | 117.00 | 117.00 | 114.00 | 116.00 | 114.25 | 1,112,000 |
| 2024-08-14 | 116.00 | 117.00 | 114.00 | 117.00 | 115.23 | 932,700 |
| 2024-08-13 | 117.00 | 117.00 | 114.00 | 116.00 | 114.25 | 1,089,100 |
| 2024-08-12 | 117.00 | 117.00 | 114.00 | 117.00 | 115.23 | 276,800 |
| 2024-08-09 | 116.00 | 117.00 | 114.00 | 117.00 | 115.23 | 733,200 |
| 2024-08-08 | 117.00 | 118.00 | 113.00 | 116.00 | 114.25 | 2,082,400 |
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.