PT MPX Logistics International Tbk (IDX:MPXL)
Indonesia · Delayed Price · Currency is IDR 155.00
-3.00 (-1.90%)
At close: Feb 27, 2026
IDX:MPXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 158.00 | 158.00 | 153.00 | 156.00 | - | -1.27% | 1,211,200 |
| 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 |