PT MPX Logistics International Tbk (IDX:MPXL)
Indonesia
· Delayed Price · Currency is IDR 148.00
+1.00 (0.68%)
At close: Mar 6, 2026
IDX:MPXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 151.00 | 153.00 | 143.00 | 148.00 | 148.00 | 0.68% | 2,485,600 |
| Mar 5, 2026 | 147.00 | 154.00 | 145.00 | 147.00 | 147.00 | - | 846,800 |
| Mar 4, 2026 | 154.00 | 155.00 | 141.00 | 147.00 | 147.00 | -4.55% | 4,153,000 |
| Mar 3, 2026 | 153.00 | 158.00 | 152.00 | 154.00 | 154.00 | 0.65% | 1,224,500 |
| Mar 2, 2026 | 150.00 | 158.00 | 141.00 | 153.00 | 153.00 | -1.92% | 3,597,900 |
| Feb 27, 2026 | 158.00 | 158.00 | 153.00 | 156.00 | 156.00 | -1.27% | 2,062,300 |
| Feb 26, 2026 | 159.00 | 162.00 | 154.00 | 158.00 | 158.00 | -0.63% | 2,297,000 |
| Feb 25, 2026 | 158.00 | 163.00 | 155.00 | 159.00 | 159.00 | 1.92% | 1,411,200 |
| Feb 24, 2026 | 168.00 | 169.00 | 156.00 | 156.00 | 156.00 | -7.14% | 4,367,800 |
| Feb 23, 2026 | 170.00 | 174.00 | 166.00 | 168.00 | 168.00 | 1.20% | 4,292,800 |
| Feb 20, 2026 | 164.00 | 180.00 | 164.00 | 166.00 | 166.00 | 0.61% | 27,342,400 |
| Feb 19, 2026 | 157.00 | 173.00 | 156.00 | 165.00 | 165.00 | 2.48% | 36,428,100 |
| Feb 18, 2026 | 157.00 | 163.00 | 155.00 | 161.00 | 161.00 | 2.55% | 2,174,100 |
| Feb 13, 2026 | 159.00 | 159.00 | 154.00 | 157.00 | 157.00 | 1.29% | 1,342,900 |
| Feb 12, 2026 | 156.00 | 160.00 | 151.00 | 155.00 | 155.00 | 0.65% | 15,645,500 |
| Feb 11, 2026 | 150.00 | 159.00 | 148.00 | 154.00 | 154.00 | 3.36% | 5,205,800 |
| Feb 10, 2026 | 143.00 | 153.00 | 143.00 | 149.00 | 149.00 | 6.43% | 2,774,700 |
| Feb 9, 2026 | 137.00 | 141.00 | 136.00 | 140.00 | 140.00 | 2.19% | 1,455,100 |
| Feb 6, 2026 | 145.00 | 145.00 | 133.00 | 137.00 | 137.00 | -4.86% | 28,798,600 |
| Feb 5, 2026 | 139.00 | 148.00 | 139.00 | 144.00 | 144.00 | 3.60% | 3,448,200 |
| Feb 4, 2026 | 143.00 | 146.00 | 137.00 | 139.00 | 139.00 | -1.42% | 1,691,800 |
| Feb 3, 2026 | 140.00 | 145.00 | 130.00 | 141.00 | 141.00 | 9.30% | 3,943,800 |
| Feb 2, 2026 | 151.00 | 152.00 | 128.00 | 129.00 | 129.00 | -14.00% | 5,672,800 |
| Jan 30, 2026 | 145.00 | 156.00 | 142.00 | 150.00 | 150.00 | 2.74% | 3,731,100 |
| Jan 29, 2026 | 163.00 | 163.00 | 141.00 | 146.00 | 146.00 | -11.52% | 11,169,900 |
| Jan 28, 2026 | 184.00 | 184.00 | 160.00 | 165.00 | 165.00 | -11.76% | 17,123,000 |
| Jan 27, 2026 | 198.00 | 198.00 | 181.00 | 187.00 | 187.00 | -5.08% | 19,417,000 |
| Jan 26, 2026 | 179.00 | 206.00 | 174.00 | 197.00 | 197.00 | 10.67% | 76,054,000 |
| Jan 23, 2026 | 191.00 | 193.00 | 175.00 | 178.00 | 178.00 | -5.82% | 11,150,000 |
| Jan 22, 2026 | 179.00 | 202.00 | 178.00 | 189.00 | 189.00 | 5.59% | 53,874,400 |
| Jan 21, 2026 | 183.00 | 183.00 | 171.00 | 179.00 | 179.00 | -2.19% | 3,275,900 |
| Jan 20, 2026 | 178.00 | 184.00 | 176.00 | 183.00 | 183.00 | 2.81% | 3,599,600 |
| Jan 19, 2026 | 178.00 | 180.00 | 173.00 | 178.00 | 178.00 | - | 4,835,600 |
| Jan 15, 2026 | 182.00 | 184.00 | 175.00 | 178.00 | 178.00 | -1.11% | 3,434,000 |
| Jan 14, 2026 | 177.00 | 187.00 | 177.00 | 180.00 | 180.00 | 1.12% | 7,594,300 |
| Jan 13, 2026 | 178.00 | 188.00 | 172.00 | 178.00 | 178.00 | -2.20% | 15,085,100 |
| Jan 12, 2026 | 198.00 | 199.00 | 181.00 | 182.00 | 182.00 | -8.08% | 18,859,200 |
| Jan 9, 2026 | 202.00 | 202.00 | 195.00 | 198.00 | 198.00 | -0.50% | 11,195,800 |
| Jan 8, 2026 | 206.00 | 208.00 | 198.00 | 199.00 | 199.00 | -0.50% | 18,400,500 |
| Jan 7, 2026 | 195.00 | 210.00 | 190.00 | 200.00 | 200.00 | -6.54% | 64,041,000 |
| Jan 6, 2026 | 220.00 | 234.00 | 214.00 | 214.00 | 214.00 | -14.40% | 86,469,100 |
| Jan 5, 2026 | 300.00 | 324.00 | 250.00 | 250.00 | 250.00 | -14.97% | 211,645,500 |
| Jan 2, 2026 | 262.00 | 294.00 | 260.00 | 294.00 | 294.00 | 11.36% | 46,635,000 |
| Dec 30, 2025 | 252.00 | 270.00 | 250.00 | 264.00 | 264.00 | 5.60% | 10,111,400 |
| Dec 29, 2025 | 262.00 | 262.00 | 246.00 | 250.00 | 250.00 | -0.79% | 2,547,800 |
| Dec 24, 2025 | 258.00 | 260.00 | 250.00 | 252.00 | 252.00 | -2.33% | 4,387,200 |
| Dec 23, 2025 | 240.00 | 258.00 | 230.00 | 258.00 | 258.00 | 6.61% | 31,326,800 |
| Dec 22, 2025 | 226.00 | 242.00 | 220.00 | 242.00 | 242.00 | 7.08% | 12,173,700 |
| Dec 19, 2025 | 224.00 | 226.00 | 216.00 | 226.00 | 226.00 | 2.73% | 1,272,300 |
| Dec 18, 2025 | 220.00 | 226.00 | 216.00 | 220.00 | 220.00 | -2.65% | 1,000,300 |
| Dec 17, 2025 | 218.00 | 232.00 | 218.00 | 226.00 | 226.00 | 3.67% | 3,873,700 |
| Dec 16, 2025 | 220.00 | 222.00 | 216.00 | 218.00 | 218.00 | -0.91% | 1,051,400 |
| Dec 15, 2025 | 224.00 | 224.00 | 214.00 | 220.00 | 220.00 | - | 1,005,500 |
| Dec 12, 2025 | 218.00 | 224.00 | 214.00 | 220.00 | 220.00 | -0.90% | 2,139,700 |
| Dec 11, 2025 | 224.00 | 224.00 | 218.00 | 222.00 | 222.00 | -0.89% | 2,845,700 |
| Dec 10, 2025 | 218.00 | 230.00 | 218.00 | 224.00 | 224.00 | 2.75% | 5,012,200 |
| Dec 9, 2025 | 228.00 | 230.00 | 218.00 | 218.00 | 218.00 | -4.39% | 3,328,600 |
| Dec 8, 2025 | 204.00 | 234.00 | 200.00 | 228.00 | 228.00 | 7.55% | 15,132,000 |
| Dec 5, 2025 | 222.00 | 226.00 | 200.00 | 212.00 | 212.00 | -5.36% | 3,069,900 |
| Dec 4, 2025 | 230.00 | 230.00 | 222.00 | 224.00 | 224.00 | - | 1,014,100 |
| Dec 3, 2025 | 228.00 | 232.00 | 224.00 | 224.00 | 224.00 | -1.75% | 1,732,100 |
| Dec 2, 2025 | 222.00 | 238.00 | 222.00 | 228.00 | 228.00 | 3.64% | 5,539,300 |
| Dec 1, 2025 | 234.00 | 234.00 | 220.00 | 220.00 | 220.00 | -5.98% | 7,316,100 |
| Nov 28, 2025 | 238.00 | 246.00 | 232.00 | 234.00 | 234.00 | -3.31% | 7,027,900 |
| Nov 27, 2025 | 236.00 | 272.00 | 228.00 | 242.00 | 242.00 | 3.42% | 51,569,600 |
| Nov 26, 2025 | 230.00 | 234.00 | 230.00 | 234.00 | 234.00 | 1.74% | 1,941,900 |
| Nov 25, 2025 | 228.00 | 230.00 | 224.00 | 230.00 | 230.00 | 0.88% | 1,299,300 |
| Nov 24, 2025 | 230.00 | 236.00 | 226.00 | 228.00 | 228.00 | -0.87% | 3,285,000 |
| Nov 21, 2025 | 234.00 | 234.00 | 228.00 | 230.00 | 230.00 | - | 1,442,600 |
| Nov 20, 2025 | 238.00 | 238.00 | 230.00 | 230.00 | 230.00 | -1.71% | 1,214,900 |
| Nov 19, 2025 | 240.00 | 242.00 | 228.00 | 234.00 | 234.00 | -2.50% | 4,230,800 |
| Nov 18, 2025 | 242.00 | 242.00 | 232.00 | 240.00 | 240.00 | 0.84% | 1,735,700 |
| Nov 17, 2025 | 234.00 | 244.00 | 232.00 | 238.00 | 238.00 | 1.71% | 4,677,000 |
| Nov 14, 2025 | 232.00 | 236.00 | 224.00 | 234.00 | 234.00 | - | 5,487,200 |
| Nov 13, 2025 | 262.00 | 268.00 | 226.00 | 234.00 | 234.00 | -6.40% | 18,649,400 |
| Nov 12, 2025 | 236.00 | 250.00 | 232.00 | 250.00 | 250.00 | 5.93% | 4,700,600 |
| Nov 11, 2025 | 234.00 | 242.00 | 230.00 | 236.00 | 236.00 | 0.85% | 1,189,100 |
| Nov 10, 2025 | 234.00 | 238.00 | 232.00 | 234.00 | 234.00 | - | 1,572,200 |
| Nov 7, 2025 | 232.00 | 236.00 | 230.00 | 234.00 | 234.00 | 0.86% | 2,666,200 |
| Nov 6, 2025 | 232.00 | 242.00 | 228.00 | 232.00 | 232.00 | 0.87% | 2,040,800 |
| Nov 5, 2025 | 234.00 | 242.00 | 226.00 | 230.00 | 230.00 | -0.86% | 2,641,200 |
| Nov 4, 2025 | 246.00 | 260.00 | 232.00 | 232.00 | 232.00 | -3.33% | 6,359,300 |
| Nov 3, 2025 | 240.00 | 250.00 | 234.00 | 240.00 | 240.00 | -0.83% | 3,049,600 |
| Oct 31, 2025 | 252.00 | 256.00 | 242.00 | 242.00 | 242.00 | -3.20% | 1,898,800 |
| Oct 30, 2025 | 238.00 | 260.00 | 236.00 | 250.00 | 250.00 | 5.93% | 5,211,000 |
| Oct 29, 2025 | 254.00 | 256.00 | 234.00 | 236.00 | 236.00 | -3.28% | 4,539,900 |
| Oct 28, 2025 | 260.00 | 260.00 | 242.00 | 244.00 | 244.00 | -5.43% | 7,091,400 |
| Oct 27, 2025 | 210.00 | 262.00 | 202.00 | 258.00 | 258.00 | 22.86% | 38,552,500 |
| Oct 24, 2025 | 214.00 | 222.00 | 208.00 | 210.00 | 210.00 | -3.67% | 5,383,000 |
| Oct 23, 2025 | 220.00 | 228.00 | 214.00 | 218.00 | 218.00 | 2.83% | 13,729,900 |
| Oct 22, 2025 | 200.00 | 242.00 | 197.00 | 212.00 | 212.00 | 4.95% | 23,886,000 |
| Oct 21, 2025 | 204.00 | 206.00 | 199.00 | 202.00 | 202.00 | -0.98% | 2,144,400 |
| Oct 20, 2025 | 193.00 | 210.00 | 193.00 | 204.00 | 204.00 | 7.37% | 5,193,100 |
| Oct 17, 2025 | 200.00 | 202.00 | 190.00 | 190.00 | 190.00 | -4.52% | 5,306,300 |
| Oct 16, 2025 | 197.00 | 204.00 | 190.00 | 199.00 | 199.00 | 1.02% | 2,192,500 |
| Oct 15, 2025 | 222.00 | 226.00 | 190.00 | 197.00 | 197.00 | -11.26% | 18,732,700 |
| Oct 14, 2025 | 193.00 | 228.00 | 188.00 | 222.00 | 222.00 | 15.03% | 44,061,700 |
| Oct 13, 2025 | 188.00 | 198.00 | 188.00 | 193.00 | 193.00 | -2.53% | 3,129,300 |
| Oct 10, 2025 | 198.00 | 204.00 | 192.00 | 198.00 | 198.00 | 1.02% | 11,369,100 |
| Oct 9, 2025 | 197.00 | 202.00 | 193.00 | 196.00 | 196.00 | -0.51% | 2,077,500 |