MPX Logistics International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 175.00 | 179.00 | 174.00 | 177.00 | 177.00 | 5,641,700 |
| 2026-05-07 | 172.00 | 175.00 | 170.00 | 172.00 | 172.00 | 3,643,800 |
| 2026-05-06 | 168.00 | 172.00 | 167.00 | 170.00 | 170.00 | 1,127,200 |
| 2026-05-05 | 169.00 | 171.00 | 166.00 | 169.00 | 169.00 | 610,500 |
| 2026-05-04 | 162.00 | 176.00 | 162.00 | 170.00 | 170.00 | 3,592,900 |
| 2026-05-01 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2026-04-30 | 168.00 | 170.00 | 162.00 | 162.00 | 162.00 | 3,519,200 |
| 2026-04-29 | 169.00 | 170.00 | 167.00 | 168.00 | 168.00 | 1,037,600 |
| 2026-04-28 | 167.00 | 170.00 | 165.00 | 166.00 | 166.00 | 279,800 |
| 2026-04-27 | 162.00 | 168.00 | 158.00 | 165.00 | 165.00 | 1,281,600 |
| 2026-04-24 | 170.00 | 170.00 | 161.00 | 163.00 | 163.00 | 1,852,800 |
← NewerPage 3 of 3 · 131 trading days
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.