PT MPX Logistics International Tbk (IDX:MPXL)
Indonesia · Delayed Price · Currency is IDR 286.00
-24.00 (-7.74%)
Last updated: Oct 16, 2026, 2:59 PM WIB
IDX:MPXL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 264.00 | 294.00 | 264.00 | 286.00 | 286.00 | -7.74% | 6,620,500 |
| Oct 15, 2026 | 316.00 | 316.00 | 294.00 | 310.00 | 310.00 | -1.90% | 29,171,800 |
| Oct 14, 2026 | 290.00 | 316.00 | 286.00 | 316.00 | 316.00 | 8.97% | 39,940,200 |
| Oct 13, 2026 | 276.00 | 300.00 | 268.00 | 290.00 | 290.00 | 5.07% | 16,986,000 |
| Oct 12, 2026 | 292.00 | 294.00 | 276.00 | 276.00 | 276.00 | -4.83% | 10,616,900 |
| Oct 9, 2026 | 290.00 | 332.00 | 278.00 | 290.00 | 290.00 | -8.23% | 87,699,300 |
| Oct 7, 2026 | 258.00 | 318.00 | 258.00 | 316.00 | 316.00 | 20.61% | 97,463,800 |
| Oct 6, 2026 | 246.00 | 268.00 | 238.00 | 262.00 | 262.00 | 6.50% | 23,367,900 |
| Oct 5, 2026 | 260.00 | 268.00 | 246.00 | 246.00 | 246.00 | -5.38% | 23,667,500 |
| Oct 2, 2026 | 248.00 | 260.00 | 240.00 | 260.00 | 260.00 | 5.69% | 13,378,400 |
| Oct 1, 2026 | 240.00 | 260.00 | 236.00 | 246.00 | 246.00 | - | 16,739,100 |
| Sep 30, 2026 | 246.00 | 252.00 | 240.00 | 246.00 | 246.00 | -1.60% | 8,988,000 |
| Sep 29, 2026 | 224.00 | 252.00 | 218.00 | 250.00 | 250.00 | 12.61% | 21,640,100 |
| Sep 28, 2026 | 220.00 | 232.00 | 214.00 | 222.00 | 222.00 | 1.83% | 10,542,600 |
| Sep 25, 2026 | 220.00 | 240.00 | 204.00 | 218.00 | 218.00 | 9.55% | 43,128,500 |
| Sep 24, 2026 | 230.00 | 240.00 | 199.00 | 199.00 | 199.00 | -9.55% | 53,158,300 |
| Sep 23, 2026 | 165.00 | 220.00 | 163.00 | 220.00 | 220.00 | 34.15% | 73,483,000 |
| 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 |