PT MPX Logistics International Tbk(ID:MPXL)
252.00+-2.00 (+2.44%)
ID:MPXL
PT MPX Logistics International Tbk historical prices
252.00
At close:+-2.00 (+2.44%)
PT MPX Logistics International Tbk (MPXL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 254.00 | 254.00 | 248.00 | 252.00 | 252.00 | +2.44% | 1,600,400 | 0.11 |
| Nov 09, 2026 | 246.00 | 258.00 | 246.00 | 254.00 | 254.00 | +3.25% | 2,015,600 | 0.14 |
| Nov 06, 2026 | 250.00 | 254.00 | 242.00 | 246.00 | 246.00 | -2.38% | 2,299,900 | 0.16 |
| Nov 05, 2026 | 246.00 | 254.00 | 242.00 | 252.00 | 252.00 | +1.61% | 5,150,600 | 0.36 |
| Nov 04, 2026 | 228.00 | 254.00 | 228.00 | 248.00 | 248.00 | +1.64% | 11,892,500 | 0.84 |
| Nov 03, 2026 | 258.00 | 258.00 | 244.00 | 244.00 | 244.00 | -6.87% | 1,184,600 | 0.08 |
| Nov 02, 2026 | 286.00 | 286.00 | 262.00 | 262.00 | 262.00 | -6.43% | 4,233,300 | 0.30 |
| Oct 30, 2026 | 290.00 | 296.00 | 276.00 | 280.00 | 280.00 | -2.78% | 24,452,200 | 1.79 |
| Oct 29, 2026 | 298.00 | 298.00 | 280.00 | 288.00 | 288.00 | -4.00% | 18,971,000 | 1.42 |
| Oct 28, 2026 | 282.00 | 304.00 | 274.00 | 300.00 | 300.00 | +6.38% | 48,028,300 | 3.80 |
| Oct 27, 2026 | 300.00 | 304.00 | 280.00 | 282.00 | 282.00 | -6.00% | 19,868,500 | 1.61 |
| Oct 26, 2026 | 322.00 | 322.00 | 300.00 | 300.00 | 300.00 | -6.83% | 13,150,700 | 1.07 |
| Oct 23, 2026 | 322.00 | 332.00 | 320.00 | 322.00 | 322.00 | +0.00% | 11,633,600 | 0.96 |
| Oct 22, 2026 | 328.00 | 334.00 | 316.00 | 322.00 | 322.00 | -3.01% | 20,132,800 | 1.70 |
| Oct 21, 2026 | 350.00 | 358.00 | 328.00 | 332.00 | 332.00 | -4.60% | 30,311,900 | 2.67 |
| Oct 20, 2026 | 290.00 | 354.00 | 286.00 | 348.00 | 348.00 | +20.83% | 84,606,700 | 8.43 |
| Oct 19, 2026 | 282.00 | 290.00 | 266.00 | 288.00 | 288.00 | +0.70% | 5,729,700 | 0.57 |
| Oct 16, 2026 | 264.00 | 294.00 | 264.00 | 286.00 | 286.00 | -7.74% | 6,368,200 | 0.64 |
| Oct 15, 2026 | 316.00 | 316.00 | 294.00 | 310.00 | 310.00 | -1.90% | 29,171,800 | 3.10 |
| Oct 14, 2026 | 290.00 | 316.00 | 286.00 | 316.00 | 316.00 | +8.97% | 39,940,200 | 4.55 |
| Oct 13, 2026 | 276.00 | 300.00 | 268.00 | 290.00 | 290.00 | +5.07% | 16,990,800 | 1.99 |
| Oct 12, 2026 | 292.00 | 294.00 | 276.00 | 276.00 | 276.00 | -4.83% | 10,616,900 | 1.27 |
| Oct 09, 2026 | 290.00 | 332.00 | 278.00 | 290.00 | 290.00 | -8.23% | 87,699,300 | 12.53 |
| Oct 08, 2026 | 316.00 | 318.00 | 258.00 | 316.00 | 316.00 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 258.00 | 318.00 | 258.00 | 316.00 | 316.00 | +20.61% | 97,463,800 | 17.83 |
| Oct 06, 2026 | 246.00 | 268.00 | 238.00 | 262.00 | 262.00 | +6.50% | 23,367,900 | 4.58 |
| Oct 05, 2026 | 260.00 | 268.00 | 246.00 | 246.00 | 246.00 | -5.38% | 23,667,500 | 4.99 |
| Oct 02, 2026 | 248.00 | 260.00 | 240.00 | 260.00 | 260.00 | +5.69% | 13,722,500 | 3.03 |
| Oct 01, 2026 | 240.00 | 260.00 | 236.00 | 246.00 | 246.00 | +0.00% | 16,764,500 | 3.93 |
| Sep 30, 2026 | 246.00 | 252.00 | 240.00 | 246.00 | 246.00 | -1.60% | 8,988,000 | 2.18 |
| Sep 29, 2026 | 224.00 | 252.00 | 218.00 | 250.00 | 250.00 | +12.61% | 21,643,200 | 5.72 |
| Sep 28, 2026 | 220.00 | 232.00 | 214.00 | 222.00 | 222.00 | +1.83% | 10,542,600 | 2.91 |
| Sep 25, 2026 | 220.00 | 240.00 | 204.00 | 218.00 | 218.00 | +9.55% | 43,128,500 | 14.61 |
| Sep 24, 2026 | 230.00 | 240.00 | 199.00 | 199.00 | 199.00 | -9.55% | 53,158,300 | 25.17 |
| Sep 23, 2026 | 165.00 | 220.00 | 163.00 | 220.00 | 220.00 | +34.15% | 73,483,000 | 76.86 |
| Sep 22, 2026 | 166.00 | 171.00 | 159.00 | 164.00 | 164.00 | +0.00% | 1,285,100 | 1.37 |
| Sep 21, 2026 | 166.00 | 168.00 | 164.00 | 164.00 | 164.00 | -1.20% | 1,169,400 | 1.26 |
| Sep 18, 2026 | 167.00 | 171.00 | 165.00 | 166.00 | 166.00 | +0.00% | 357,000 | 0.39 |
| Sep 17, 2026 | 165.00 | 171.00 | 160.00 | 166.00 | 166.00 | -1.19% | 227,600 | 0.25 |
| Sep 16, 2026 | 169.00 | 171.00 | 165.00 | 168.00 | 168.00 | -0.59% | 393,200 | 0.43 |
| Sep 15, 2026 | 173.00 | 173.00 | 166.00 | 169.00 | 169.00 | -1.17% | 492,400 | 0.54 |
| Sep 14, 2026 | 169.00 | 173.00 | 165.00 | 171.00 | 171.00 | +1.18% | 1,469,000 | 1.63 |
| Sep 11, 2026 | 167.00 | 172.00 | 163.00 | 169.00 | 169.00 | +0.00% | 1,530,400 | 1.75 |
| Sep 10, 2026 | 171.00 | 171.00 | 168.00 | 169.00 | 169.00 | -0.59% | 1,269,900 | 1.47 |
| Sep 09, 2026 | 175.00 | 175.00 | 168.00 | 170.00 | 170.00 | -1.73% | 1,502,000 | 1.77 |
| Sep 08, 2026 | 169.00 | 189.00 | 169.00 | 173.00 | 173.00 | +2.98% | 8,466,800 | 11.69 |
| Sep 07, 2026 | 163.00 | 170.00 | 163.00 | 168.00 | 168.00 | +2.44% | 632,000 | 0.88 |
| Sep 04, 2026 | 168.00 | 170.00 | 161.00 | 164.00 | 164.00 | -2.96% | 1,195,500 | 1.69 |
| Sep 03, 2026 | 169.00 | 171.00 | 168.00 | 169.00 | 169.00 | +0.00% | 212,900 | 0.30 |
| Sep 02, 2026 | 168.00 | 172.00 | 165.00 | 169.00 | 169.00 | +0.60% | 232,600 | 0.32 |
