PT MPX Logistics International Tbk (IDX:MPXL)
Indonesia · Delayed Price · Currency is IDR 164.00
0.00 (0.00%)
At close: Sep 22, 2026
IDX:MPXL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 166.00 | 171.00 | 159.00 | 164.00 | 164.00 | - | 1,265,100 |
| Sep 21, 2026 | 166.00 | 168.00 | 164.00 | 164.00 | 164.00 | -1.20% | 1,169,400 |
| Sep 18, 2026 | 167.00 | 171.00 | 165.00 | 166.00 | 166.00 | - | 357,000 |
| Sep 17, 2026 | 165.00 | 171.00 | 160.00 | 166.00 | 166.00 | -1.19% | 227,600 |
| Sep 16, 2026 | 169.00 | 171.00 | 165.00 | 168.00 | 168.00 | -0.59% | 393,200 |
| Sep 15, 2026 | 173.00 | 173.00 | 166.00 | 169.00 | 169.00 | -1.17% | 492,400 |
| Sep 14, 2026 | 169.00 | 173.00 | 165.00 | 171.00 | 171.00 | 1.18% | 1,469,000 |
| Sep 11, 2026 | 167.00 | 172.00 | 163.00 | 169.00 | 169.00 | - | 1,530,400 |
| Sep 10, 2026 | 171.00 | 171.00 | 168.00 | 169.00 | 169.00 | -0.59% | 1,269,900 |
| Sep 9, 2026 | 175.00 | 175.00 | 168.00 | 170.00 | 170.00 | -1.73% | 1,502,000 |
| Sep 8, 2026 | 169.00 | 189.00 | 169.00 | 173.00 | 173.00 | 2.98% | 8,466,800 |
| Sep 7, 2026 | 163.00 | 170.00 | 163.00 | 168.00 | 168.00 | 2.44% | 632,000 |
| Sep 4, 2026 | 168.00 | 170.00 | 161.00 | 164.00 | 164.00 | -2.96% | 1,195,500 |
| Sep 3, 2026 | 169.00 | 171.00 | 168.00 | 169.00 | 169.00 | - | 212,900 |
| Sep 2, 2026 | 168.00 | 172.00 | 165.00 | 169.00 | 169.00 | 0.60% | 232,600 |
| Sep 1, 2026 | 168.00 | 168.00 | 166.00 | 168.00 | 168.00 | 0.60% | 311,200 |
| Aug 31, 2026 | 168.00 | 169.00 | 167.00 | 167.00 | 167.00 | -1.18% | 95,600 |
| Aug 28, 2026 | 170.00 | 171.00 | 165.00 | 169.00 | 169.00 | -0.59% | 279,900 |
| Aug 27, 2026 | 167.00 | 175.00 | 166.00 | 170.00 | 170.00 | 1.80% | 1,373,100 |
| Aug 26, 2026 | 168.00 | 170.00 | 163.00 | 167.00 | 167.00 | -0.60% | 481,200 |
| Aug 24, 2026 | 168.00 | 171.00 | 167.00 | 168.00 | 168.00 | - | 140,000 |
| Aug 21, 2026 | 165.00 | 171.00 | 165.00 | 168.00 | 168.00 | 1.82% | 533,300 |
| Aug 20, 2026 | 167.00 | 169.00 | 165.00 | 165.00 | 165.00 | -0.60% | 551,500 |
| Aug 19, 2026 | 172.00 | 172.00 | 165.00 | 166.00 | 166.00 | -1.78% | 370,900 |
| Aug 18, 2026 | 165.00 | 170.00 | 165.00 | 169.00 | 169.00 | 3.05% | 923,700 |
| Aug 14, 2026 | 166.00 | 166.00 | 160.00 | 164.00 | 164.00 | -0.61% | 500,100 |
| Aug 13, 2026 | 169.00 | 169.00 | 164.00 | 165.00 | 165.00 | -2.37% | 443,700 |
| Aug 12, 2026 | 160.00 | 172.00 | 154.00 | 169.00 | 169.00 | 5.63% | 2,028,200 |
| Aug 11, 2026 | 160.00 | 163.00 | 155.00 | 160.00 | 160.00 | - | 678,200 |
| Aug 10, 2026 | 158.00 | 161.00 | 154.00 | 160.00 | 160.00 | 1.91% | 699,600 |
| Aug 7, 2026 | 157.00 | 159.00 | 154.00 | 157.00 | 157.00 | - | 123,500 |
| Aug 6, 2026 | 157.00 | 158.00 | 153.00 | 157.00 | 157.00 | - | 277,100 |
| Aug 5, 2026 | 155.00 | 158.00 | 154.00 | 157.00 | 157.00 | 1.95% | 335,800 |
| Aug 4, 2026 | 157.00 | 167.00 | 154.00 | 154.00 | 154.00 | -1.28% | 2,690,100 |
| Aug 3, 2026 | 152.00 | 157.00 | 152.00 | 156.00 | 156.00 | 1.96% | 615,800 |
| Jul 31, 2026 | 154.00 | 156.00 | 151.00 | 153.00 | 153.00 | -0.65% | 778,200 |
| Jul 30, 2026 | 156.00 | 158.00 | 151.00 | 154.00 | 154.00 | -1.28% | 1,351,400 |
| Jul 29, 2026 | 148.00 | 173.00 | 146.00 | 156.00 | 156.00 | 6.12% | 10,815,300 |
| Jul 28, 2026 | 148.00 | 148.00 | 145.00 | 147.00 | 147.00 | -0.68% | 314,200 |
| Jul 27, 2026 | 145.00 | 148.00 | 142.00 | 148.00 | 148.00 | 2.07% | 669,500 |
| Jul 24, 2026 | 147.00 | 148.00 | 140.00 | 145.00 | 145.00 | -1.36% | 944,400 |
| Jul 23, 2026 | 146.00 | 147.00 | 145.00 | 147.00 | 147.00 | 0.68% | 1,068,500 |
| Jul 22, 2026 | 147.00 | 148.00 | 140.00 | 146.00 | 146.00 | -0.68% | 1,645,200 |
| Jul 21, 2026 | 145.00 | 148.00 | 143.00 | 147.00 | 147.00 | 1.38% | 261,900 |
| Jul 20, 2026 | 146.00 | 147.00 | 144.00 | 145.00 | 145.00 | - | 279,600 |
| Jul 17, 2026 | 144.00 | 146.00 | 142.00 | 145.00 | 145.00 | - | 171,900 |
| Jul 16, 2026 | 148.00 | 150.00 | 139.00 | 145.00 | 145.00 | -2.03% | 2,149,300 |
| Jul 15, 2026 | 147.00 | 149.00 | 147.00 | 148.00 | 148.00 | 0.68% | 96,700 |
| Jul 14, 2026 | 145.00 | 148.00 | 144.00 | 147.00 | 147.00 | 0.68% | 622,800 |
| Jul 13, 2026 | 148.00 | 152.00 | 143.00 | 146.00 | 146.00 | -1.35% | 798,100 |