PT MPX Logistics International Tbk (IDX:MPXL)
Indonesia · Delayed Price · Currency is IDR 191.00
-3.00 (-1.55%)
At close: May 12, 2026
IDX:MPXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 195.00 | 202.00 | 190.00 | 191.00 | 191.00 | -1.55% | 9,457,600 |
| May 11, 2026 | 179.00 | 212.00 | 179.00 | 194.00 | 194.00 | 9.60% | 35,842,100 |
| May 8, 2026 | 175.00 | 179.00 | 174.00 | 177.00 | 177.00 | 2.91% | 5,641,700 |
| May 7, 2026 | 172.00 | 175.00 | 170.00 | 172.00 | 172.00 | 1.18% | 3,643,800 |
| May 6, 2026 | 168.00 | 172.00 | 167.00 | 170.00 | 170.00 | 0.59% | 1,127,200 |
| May 5, 2026 | 169.00 | 171.00 | 166.00 | 169.00 | 169.00 | -0.59% | 610,500 |
| May 4, 2026 | 162.00 | 176.00 | 162.00 | 170.00 | 170.00 | 4.94% | 3,592,900 |
| Apr 30, 2026 | 168.00 | 170.00 | 162.00 | 162.00 | 162.00 | -3.57% | 3,519,200 |
| Apr 29, 2026 | 169.00 | 170.00 | 167.00 | 168.00 | 168.00 | 1.20% | 1,037,600 |
| Apr 28, 2026 | 167.00 | 170.00 | 165.00 | 166.00 | 166.00 | 0.61% | 279,800 |
| Apr 27, 2026 | 162.00 | 168.00 | 158.00 | 165.00 | 165.00 | 1.23% | 1,281,600 |
| Apr 24, 2026 | 170.00 | 170.00 | 161.00 | 163.00 | 163.00 | -4.12% | 1,852,800 |
| Apr 23, 2026 | 175.00 | 176.00 | 163.00 | 170.00 | 170.00 | -2.86% | 2,408,200 |
| Apr 22, 2026 | 168.00 | 177.00 | 168.00 | 175.00 | 175.00 | 4.79% | 2,362,200 |
| Apr 21, 2026 | 172.00 | 172.00 | 167.00 | 167.00 | 167.00 | -2.91% | 2,161,200 |
| Apr 20, 2026 | 167.00 | 176.00 | 166.00 | 172.00 | 172.00 | 2.99% | 3,826,600 |
| Apr 17, 2026 | 167.00 | 169.00 | 165.00 | 167.00 | 167.00 | 0.60% | 2,309,300 |
| Apr 16, 2026 | 168.00 | 170.00 | 165.00 | 166.00 | 166.00 | -1.19% | 961,900 |
| Apr 15, 2026 | 165.00 | 169.00 | 165.00 | 168.00 | 168.00 | 1.82% | 2,344,100 |
| Apr 14, 2026 | 165.00 | 167.00 | 164.00 | 165.00 | 165.00 | 1.23% | 1,961,800 |
| Apr 13, 2026 | 157.00 | 166.00 | 156.00 | 163.00 | 163.00 | 3.16% | 3,284,400 |
| Apr 10, 2026 | 159.00 | 162.00 | 153.00 | 158.00 | 158.00 | 2.60% | 1,157,500 |
| Apr 9, 2026 | 153.00 | 158.00 | 153.00 | 154.00 | 154.00 | 1.32% | 753,600 |
| Apr 8, 2026 | 147.00 | 153.00 | 147.00 | 152.00 | 152.00 | 0.66% | 803,700 |
| Apr 7, 2026 | 146.00 | 153.00 | 145.00 | 151.00 | 151.00 | 2.72% | 280,700 |
| Apr 6, 2026 | 150.00 | 153.00 | 147.00 | 147.00 | 147.00 | -2.00% | 760,300 |
| Apr 2, 2026 | 153.00 | 153.00 | 146.00 | 150.00 | 150.00 | -1.96% | 481,400 |
| Apr 1, 2026 | 155.00 | 157.00 | 152.00 | 153.00 | 153.00 | -1.29% | 343,100 |
| Mar 31, 2026 | 150.00 | 158.00 | 149.00 | 155.00 | 155.00 | 3.33% | 547,700 |
| Mar 30, 2026 | 147.00 | 152.00 | 146.00 | 150.00 | 150.00 | 2.04% | 783,200 |
| Mar 27, 2026 | 153.00 | 155.00 | 144.00 | 147.00 | 147.00 | -0.68% | 668,300 |
| Mar 26, 2026 | 148.00 | 153.00 | 145.00 | 148.00 | 148.00 | 2.78% | 470,700 |
| Mar 25, 2026 | 145.00 | 148.00 | 143.00 | 144.00 | 144.00 | -0.69% | 235,200 |
| Mar 17, 2026 | 153.00 | 153.00 | 145.00 | 145.00 | 145.00 | -3.33% | 552,500 |
| Mar 16, 2026 | 153.00 | 156.00 | 131.00 | 150.00 | 150.00 | -1.96% | 1,630,100 |
| Mar 13, 2026 | 154.00 | 158.00 | 147.00 | 153.00 | 153.00 | -0.65% | 1,931,700 |
| Mar 12, 2026 | 154.00 | 157.00 | 154.00 | 154.00 | 154.00 | 0.65% | 1,637,400 |
| Mar 11, 2026 | 147.00 | 158.00 | 146.00 | 153.00 | 153.00 | 4.08% | 2,056,100 |
| Mar 10, 2026 | 145.00 | 150.00 | 142.00 | 147.00 | 147.00 | 5.00% | 1,344,500 |
| Mar 9, 2026 | 148.00 | 149.00 | 139.00 | 140.00 | 140.00 | -5.41% | 1,545,200 |
| 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 |