MPX Logistics International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 264.00 | 294.00 | 264.00 | 286.00 | 286.00 | 6,368,200 |
| 2026-10-15 | 316.00 | 316.00 | 294.00 | 310.00 | 310.00 | 29,171,800 |
| 2026-10-14 | 290.00 | 316.00 | 286.00 | 316.00 | 316.00 | 39,940,200 |
| 2026-10-13 | 276.00 | 300.00 | 268.00 | 290.00 | 290.00 | 16,990,800 |
| 2026-10-12 | 292.00 | 294.00 | 276.00 | 276.00 | 276.00 | 10,616,900 |
| 2026-10-09 | 290.00 | 332.00 | 278.00 | 290.00 | 290.00 | 87,699,300 |
| 2026-10-08 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2026-10-07 | 258.00 | 318.00 | 258.00 | 316.00 | 316.00 | 97,463,800 |
| 2026-10-06 | 246.00 | 268.00 | 238.00 | 262.00 | 262.00 | 23,367,900 |
| 2026-10-05 | 260.00 | 268.00 | 246.00 | 246.00 | 246.00 | 23,667,500 |
| 2026-10-02 | 248.00 | 260.00 | 240.00 | 260.00 | 260.00 | 13,722,500 |
| 2026-10-01 | 240.00 | 260.00 | 236.00 | 246.00 | 246.00 | 16,764,500 |
| 2026-09-30 | 246.00 | 252.00 | 240.00 | 246.00 | 246.00 | 8,988,000 |
| 2026-09-29 | 224.00 | 252.00 | 218.00 | 250.00 | 250.00 | 21,643,200 |
| 2026-09-28 | 220.00 | 232.00 | 214.00 | 222.00 | 222.00 | 10,542,600 |
| 2026-09-25 | 220.00 | 240.00 | 204.00 | 218.00 | 218.00 | 43,128,500 |
| 2026-09-24 | 230.00 | 240.00 | 199.00 | 199.00 | 199.00 | 53,158,300 |
| 2026-09-23 | 165.00 | 220.00 | 163.00 | 220.00 | 220.00 | 73,483,000 |
| 2026-09-22 | 166.00 | 171.00 | 159.00 | 164.00 | 164.00 | 1,285,100 |
| 2026-09-21 | 166.00 | 168.00 | 164.00 | 164.00 | 164.00 | 1,169,400 |
| 2026-09-18 | 167.00 | 171.00 | 165.00 | 166.00 | 166.00 | 357,000 |
| 2026-09-17 | 165.00 | 171.00 | 160.00 | 166.00 | 166.00 | 227,600 |
| 2026-09-16 | 169.00 | 171.00 | 165.00 | 168.00 | 168.00 | 393,200 |
| 2026-09-15 | 173.00 | 173.00 | 166.00 | 169.00 | 169.00 | 492,400 |
| 2026-09-14 | 169.00 | 173.00 | 165.00 | 171.00 | 171.00 | 1,469,000 |
| 2026-09-11 | 167.00 | 172.00 | 163.00 | 169.00 | 169.00 | 1,530,300 |
| 2026-09-10 | 171.00 | 171.00 | 168.00 | 169.00 | 169.00 | 1,269,900 |
| 2026-09-09 | 175.00 | 175.00 | 168.00 | 170.00 | 170.00 | 1,502,000 |
| 2026-09-08 | 169.00 | 189.00 | 169.00 | 173.00 | 173.00 | 8,466,800 |
| 2026-09-07 | 163.00 | 170.00 | 163.00 | 168.00 | 168.00 | 632,000 |
| 2026-09-04 | 168.00 | 170.00 | 161.00 | 164.00 | 164.00 | 1,195,500 |
| 2026-09-03 | 169.00 | 171.00 | 168.00 | 169.00 | 169.00 | 212,900 |
| 2026-09-02 | 172.00 | 172.00 | 165.00 | 169.00 | 169.00 | 232,500 |
| 2026-09-01 | 168.00 | 168.00 | 166.00 | 168.00 | 168.00 | 311,200 |
| 2026-08-31 | 168.00 | 169.00 | 167.00 | 167.00 | 167.00 | 95,600 |
| 2026-08-28 | 170.00 | 171.00 | 165.00 | 169.00 | 169.00 | 279,900 |
| 2026-08-27 | 167.00 | 175.00 | 166.00 | 170.00 | 170.00 | 1,373,100 |
| 2026-08-26 | 168.00 | 170.00 | 163.00 | 167.00 | 167.00 | 481,200 |
| 2026-08-25 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2026-08-24 | 168.00 | 171.00 | 167.00 | 168.00 | 168.00 | 140,000 |
| 2026-08-21 | 165.00 | 171.00 | 165.00 | 168.00 | 168.00 | 533,300 |
| 2026-08-20 | 167.00 | 169.00 | 165.00 | 165.00 | 165.00 | 551,500 |
| 2026-08-19 | 172.00 | 172.00 | 165.00 | 166.00 | 166.00 | 370,900 |
| 2026-08-18 | 165.00 | 170.00 | 165.00 | 169.00 | 169.00 | 923,700 |
| 2026-08-17 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2026-08-14 | 166.00 | 166.00 | 160.00 | 164.00 | 164.00 | 500,100 |
| 2026-08-13 | 169.00 | 169.00 | 164.00 | 165.00 | 165.00 | 443,700 |
| 2026-08-12 | 160.00 | 172.00 | 154.00 | 169.00 | 169.00 | 2,028,200 |
| 2026-08-11 | 160.00 | 163.00 | 155.00 | 160.00 | 160.00 | 678,200 |
| 2026-08-10 | 158.00 | 161.00 | 154.00 | 160.00 | 160.00 | 699,600 |
| 2026-08-07 | 157.00 | 159.00 | 154.00 | 157.00 | 157.00 | 123,500 |
| 2026-08-06 | 157.00 | 158.00 | 153.00 | 157.00 | 157.00 | 277,100 |
| 2026-08-05 | 155.00 | 158.00 | 154.00 | 157.00 | 157.00 | 335,800 |
| 2026-08-04 | 157.00 | 167.00 | 154.00 | 154.00 | 154.00 | 2,690,100 |
| 2026-08-03 | 152.00 | 157.00 | 152.00 | 156.00 | 156.00 | 615,800 |
| 2026-07-31 | 154.00 | 156.00 | 151.00 | 153.00 | 153.00 | 778,200 |
| 2026-07-30 | 156.00 | 158.00 | 151.00 | 154.00 | 154.00 | 1,351,400 |
| 2026-07-29 | 148.00 | 173.00 | 146.00 | 156.00 | 156.00 | 10,815,300 |
| 2026-07-28 | 148.00 | 148.00 | 145.00 | 147.00 | 147.00 | 314,200 |
| 2026-07-27 | 145.00 | 148.00 | 142.00 | 148.00 | 148.00 | 669,500 |
Page 1 of 3 · 130 trading daysOlder →
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.