PT MPX Logistics International Tbk (IDX:MPXL)
Indonesia · Delayed Price · Currency is IDR 167.00
+7.00 (4.38%)
Last updated: Aug 12, 2026, 2:59 PM WIB
IDX:MPXL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 160.00 | 172.00 | 154.00 | 167.00 | - | 4.38% | 1,679,300 |
| 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 |
| Jul 10, 2026 | 148.00 | 150.00 | 147.00 | 148.00 | 148.00 | -0.67% | 94,300 |
| Jul 9, 2026 | 150.00 | 152.00 | 148.00 | 149.00 | 149.00 | -0.67% | 222,600 |
| Jul 8, 2026 | 151.00 | 158.00 | 145.00 | 150.00 | 150.00 | -0.66% | 1,160,300 |
| Jul 7, 2026 | 150.00 | 153.00 | 147.00 | 151.00 | 151.00 | 0.67% | 99,100 |
| Jul 6, 2026 | 147.00 | 152.00 | 143.00 | 150.00 | 150.00 | 2.04% | 152,800 |
| Jul 3, 2026 | 144.00 | 152.00 | 144.00 | 147.00 | 147.00 | 2.80% | 301,200 |
| Jul 2, 2026 | 142.00 | 144.00 | 141.00 | 143.00 | 143.00 | 0.70% | 385,400 |
| Jul 1, 2026 | 145.00 | 148.00 | 140.00 | 142.00 | 142.00 | 0.71% | 108,300 |
| Jun 30, 2026 | 144.00 | 152.00 | 140.00 | 141.00 | 141.00 | -2.08% | 923,900 |
| Jun 29, 2026 | 149.00 | 149.00 | 142.00 | 144.00 | 144.00 | -2.70% | 267,700 |
| Jun 26, 2026 | 149.00 | 155.00 | 147.00 | 148.00 | 148.00 | - | 663,200 |
| Jun 25, 2026 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | -0.67% | 139,700 |
| Jun 24, 2026 | 153.00 | 153.00 | 145.00 | 149.00 | 149.00 | - | 604,300 |
| Jun 23, 2026 | 152.00 | 153.00 | 148.00 | 149.00 | 149.00 | -1.32% | 82,900 |
| Jun 22, 2026 | 151.00 | 153.00 | 150.00 | 151.00 | 151.00 | - | 348,500 |
| Jun 19, 2026 | 150.00 | 152.00 | 148.00 | 151.00 | 151.00 | 0.67% | 215,600 |
| Jun 18, 2026 | 145.00 | 150.00 | 145.00 | 150.00 | 150.00 | 0.67% | 104,200 |
| Jun 17, 2026 | 151.00 | 153.00 | 147.00 | 149.00 | 149.00 | -1.97% | 425,300 |
| Jun 15, 2026 | 148.00 | 153.00 | 145.00 | 152.00 | 152.00 | 4.83% | 436,400 |
| Jun 12, 2026 | 145.00 | 150.00 | 139.00 | 145.00 | 145.00 | - | 478,600 |
| Jun 11, 2026 | 149.00 | 150.00 | 141.00 | 145.00 | 145.00 | -2.68% | 725,600 |
| Jun 10, 2026 | 149.00 | 151.00 | 144.00 | 149.00 | 149.00 | 3.47% | 346,000 |
| Jun 9, 2026 | 140.00 | 150.00 | 140.00 | 144.00 | 144.00 | 2.86% | 462,100 |
| Jun 8, 2026 | 143.00 | 144.00 | 134.00 | 140.00 | 140.00 | -2.78% | 480,300 |
| Jun 5, 2026 | 152.00 | 152.00 | 140.00 | 144.00 | 144.00 | -2.04% | 445,900 |
| Jun 4, 2026 | 150.00 | 152.00 | 141.00 | 147.00 | 147.00 | -2.00% | 834,200 |
| Jun 3, 2026 | 154.00 | 158.00 | 149.00 | 150.00 | 150.00 | -2.60% | 985,500 |