MPX Logistics International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-07-24 | 147.00 | 148.00 | 140.00 | 145.00 | 145.00 | 944,400 |
| 2026-07-23 | 146.00 | 147.00 | 145.00 | 147.00 | 147.00 | 1,068,500 |
| 2026-07-22 | 147.00 | 148.00 | 140.00 | 146.00 | 146.00 | 1,645,200 |
| 2026-07-21 | 145.00 | 148.00 | 143.00 | 147.00 | 147.00 | 261,900 |
| 2026-07-20 | 146.00 | 147.00 | 144.00 | 145.00 | 145.00 | 279,600 |
| 2026-07-17 | 144.00 | 146.00 | 142.00 | 145.00 | 145.00 | 171,900 |
| 2026-07-16 | 148.00 | 150.00 | 139.00 | 145.00 | 145.00 | 2,149,300 |
| 2026-07-15 | 147.00 | 149.00 | 147.00 | 148.00 | 148.00 | 96,700 |
| 2026-07-14 | 145.00 | 148.00 | 144.00 | 147.00 | 147.00 | 622,800 |
| 2026-07-13 | 148.00 | 152.00 | 143.00 | 146.00 | 146.00 | 798,100 |
| 2026-07-10 | 148.00 | 150.00 | 147.00 | 148.00 | 148.00 | 94,300 |
| 2026-07-09 | 150.00 | 152.00 | 148.00 | 149.00 | 149.00 | 222,600 |
| 2026-07-08 | 151.00 | 158.00 | 145.00 | 150.00 | 150.00 | 1,160,300 |
| 2026-07-07 | 150.00 | 153.00 | 147.00 | 151.00 | 151.00 | 99,100 |
| 2026-07-06 | 147.00 | 152.00 | 143.00 | 150.00 | 150.00 | 152,800 |
| 2026-07-03 | 144.00 | 152.00 | 144.00 | 147.00 | 147.00 | 301,200 |
| 2026-07-02 | 142.00 | 144.00 | 141.00 | 143.00 | 143.00 | 385,400 |
| 2026-07-01 | 145.00 | 148.00 | 140.00 | 142.00 | 142.00 | 108,300 |
| 2026-06-30 | 144.00 | 152.00 | 140.00 | 141.00 | 141.00 | 923,900 |
| 2026-06-29 | 149.00 | 149.00 | 142.00 | 144.00 | 144.00 | 267,700 |
| 2026-06-26 | 149.00 | 155.00 | 147.00 | 148.00 | 148.00 | 663,200 |
| 2026-06-25 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | 139,700 |
| 2026-06-24 | 153.00 | 153.00 | 145.00 | 149.00 | 149.00 | 604,300 |
| 2026-06-23 | 152.00 | 153.00 | 148.00 | 149.00 | 149.00 | 82,900 |
| 2026-06-22 | 151.00 | 153.00 | 150.00 | 151.00 | 151.00 | 348,500 |
| 2026-06-19 | 150.00 | 152.00 | 148.00 | 151.00 | 151.00 | 215,600 |
| 2026-06-18 | 145.00 | 150.00 | 145.00 | 150.00 | 150.00 | 104,200 |
| 2026-06-17 | 151.00 | 153.00 | 147.00 | 149.00 | 149.00 | 425,300 |
| 2026-06-16 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0 |
| 2026-06-15 | 148.00 | 153.00 | 145.00 | 152.00 | 152.00 | 436,400 |
| 2026-06-12 | 145.00 | 150.00 | 139.00 | 145.00 | 145.00 | 478,600 |
| 2026-06-11 | 149.00 | 150.00 | 141.00 | 145.00 | 145.00 | 724,600 |
| 2026-06-10 | 149.00 | 151.00 | 144.00 | 149.00 | 149.00 | 346,000 |
| 2026-06-09 | 140.00 | 150.00 | 140.00 | 144.00 | 144.00 | 462,100 |
| 2026-06-08 | 143.00 | 144.00 | 134.00 | 140.00 | 140.00 | 480,300 |
| 2026-06-05 | 152.00 | 152.00 | 140.00 | 144.00 | 144.00 | 445,900 |
| 2026-06-04 | 150.00 | 152.00 | 141.00 | 147.00 | 147.00 | 834,200 |
| 2026-06-03 | 154.00 | 158.00 | 149.00 | 150.00 | 150.00 | 985,500 |
| 2026-06-02 | 153.00 | 155.00 | 150.00 | 154.00 | 154.00 | 521,800 |
| 2026-06-01 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2026-05-29 | 157.00 | 158.00 | 149.00 | 153.00 | 153.00 | 905,200 |
| 2026-05-28 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2026-05-27 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2026-05-26 | 153.00 | 160.00 | 153.00 | 156.00 | 156.00 | 520,000 |
| 2026-05-25 | 150.00 | 157.00 | 149.00 | 153.00 | 153.00 | 313,600 |
| 2026-05-22 | 157.00 | 157.00 | 149.00 | 150.00 | 150.00 | 545,000 |
| 2026-05-21 | 150.00 | 165.00 | 148.00 | 157.00 | 157.00 | 2,356,000 |
| 2026-05-20 | 155.00 | 158.00 | 140.00 | 150.00 | 150.00 | 1,376,600 |
| 2026-05-19 | 170.00 | 170.00 | 149.00 | 158.00 | 158.00 | 12,839,500 |
| 2026-05-18 | 193.00 | 197.00 | 167.00 | 172.00 | 172.00 | 14,476,800 |
| 2026-05-15 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2026-05-14 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2026-05-13 | 191.00 | 198.00 | 190.00 | 193.00 | 193.00 | 5,628,500 |
| 2026-05-12 | 195.00 | 202.00 | 190.00 | 191.00 | 191.00 | 9,457,600 |
| 2026-05-11 | 179.00 | 212.00 | 179.00 | 194.00 | 194.00 | 35,842,100 |
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.