PT MPX Logistics International Tbk MPXL

IDX · Indonesia · Transportation

IDR 246.000.00 (0.00%)

Market open· Oct 2, 2026, 4:24 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 246.00	0.00%	IDR 248.00	IDR 252.00	IDR 240.00	3.69M
2026-10-01	IDR 246.00	0.00%	IDR 240.00	IDR 260.00	IDR 236.00	16.76M
2026-09-30	IDR 246.00	-1.60%	IDR 246.00	IDR 252.00	IDR 240.00	8.99M
2026-09-29	IDR 250.00	+12.61%	IDR 224.00	IDR 252.00	IDR 218.00	21.64M
2026-09-28	IDR 222.00	+1.83%	IDR 220.00	IDR 232.00	IDR 214.00	10.54M
2026-09-25	IDR 218.00	+9.55%	IDR 220.00	IDR 240.00	IDR 204.00	43.13M
2026-09-24	IDR 199.00	-9.55%	IDR 230.00	IDR 240.00	IDR 199.00	53.16M
2026-09-23	IDR 220.00	+34.15%	IDR 165.00	IDR 220.00	IDR 163.00	73.48M
2026-09-22	IDR 164.00	0.00%	IDR 166.00	IDR 171.00	IDR 159.00	1.29M
2026-09-21	IDR 164.00	-1.20%	IDR 166.00	IDR 168.00	IDR 164.00	1.17M
2026-09-18	IDR 166.00	0.00%	IDR 167.00	IDR 171.00	IDR 165.00	357.00K
2026-09-17	IDR 166.00	-1.19%	IDR 165.00	IDR 171.00	IDR 160.00	227.60K
2026-09-16	IDR 168.00	-0.59%	IDR 169.00	IDR 171.00	IDR 165.00	393.20K
2026-09-15	IDR 169.00	-1.17%	IDR 173.00	IDR 173.00	IDR 166.00	492.40K
2026-09-14	IDR 171.00	+1.18%	IDR 169.00	IDR 173.00	IDR 165.00	1.47M
2026-09-11	IDR 169.00	0.00%	IDR 167.00	IDR 172.00	IDR 163.00	1.53M
2026-09-10	IDR 169.00	-0.59%	IDR 171.00	IDR 171.00	IDR 168.00	1.27M
2026-09-09	IDR 170.00	-1.73%	IDR 175.00	IDR 175.00	IDR 168.00	1.50M
2026-09-08	IDR 173.00	+2.98%	IDR 169.00	IDR 189.00	IDR 169.00	8.47M
2026-09-07	IDR 168.00	+2.44%	IDR 163.00	IDR 170.00	IDR 163.00	632.00K
2026-09-04	IDR 164.00	-2.96%	IDR 168.00	IDR 170.00	IDR 161.00	1.20M
2026-09-03	IDR 169.00	0.00%	IDR 169.00	IDR 171.00	IDR 168.00	212.90K
2026-09-02	IDR 169.00	+0.60%	IDR 172.00	IDR 172.00	IDR 165.00	232.50K
2026-09-01	IDR 168.00	+0.60%	IDR 168.00	IDR 168.00	IDR 166.00	311.20K
2026-08-31	IDR 167.00	-1.18%	IDR 168.00	IDR 169.00	IDR 167.00	95.60K
2026-08-28	IDR 169.00	-0.59%	IDR 170.00	IDR 171.00	IDR 165.00	279.90K
2026-08-27	IDR 170.00	+1.80%	IDR 167.00	IDR 175.00	IDR 166.00	1.37M
2026-08-26	IDR 167.00	-0.60%	IDR 168.00	IDR 170.00	IDR 163.00	481.20K
2026-08-24	IDR 168.00	0.00%	IDR 168.00	IDR 171.00	IDR 167.00	140.00K
2026-08-21	IDR 168.00	+1.82%	IDR 165.00	IDR 171.00	IDR 165.00	533.30K
2026-08-20	IDR 165.00	-0.60%	IDR 167.00	IDR 169.00	IDR 165.00	551.50K
2026-08-19	IDR 166.00	-1.78%	IDR 172.00	IDR 172.00	IDR 165.00	370.90K
2026-08-18	IDR 169.00	+3.05%	IDR 165.00	IDR 170.00	IDR 165.00	923.70K
2026-08-14	IDR 164.00	-0.61%	IDR 166.00	IDR 166.00	IDR 160.00	500.10K
2026-08-13	IDR 165.00	-2.37%	IDR 169.00	IDR 169.00	IDR 164.00	443.70K
2026-08-12	IDR 169.00	+5.63%	IDR 160.00	IDR 172.00	IDR 154.00	2.03M
2026-08-11	IDR 160.00	0.00%	IDR 160.00	IDR 163.00	IDR 155.00	678.20K
2026-08-10	IDR 160.00	+1.91%	IDR 158.00	IDR 161.00	IDR 154.00	699.60K
2026-08-07	IDR 157.00	0.00%	IDR 157.00	IDR 159.00	IDR 154.00	123.50K
2026-08-06	IDR 157.00	0.00%	IDR 157.00	IDR 158.00	IDR 153.00	277.10K
2026-08-05	IDR 157.00	+1.95%	IDR 155.00	IDR 158.00	IDR 154.00	335.80K
2026-08-04	IDR 154.00	-1.28%	IDR 157.00	IDR 167.00	IDR 154.00	2.69M
2026-08-03	IDR 156.00	+1.96%	IDR 152.00	IDR 157.00	IDR 152.00	615.80K
2026-07-31	IDR 153.00	-0.65%	IDR 154.00	IDR 156.00	IDR 151.00	778.20K
2026-07-30	IDR 154.00	-1.28%	IDR 156.00	IDR 158.00	IDR 151.00	1.35M
2026-07-29	IDR 156.00	+6.12%	IDR 148.00	IDR 173.00	IDR 146.00	10.82M
2026-07-28	IDR 147.00	-0.68%	IDR 148.00	IDR 148.00	IDR 145.00	314.20K
2026-07-27	IDR 148.00	+2.07%	IDR 145.00	IDR 148.00	IDR 142.00	669.50K
2026-07-24	IDR 145.00	-1.36%	IDR 147.00	IDR 148.00	IDR 140.00	944.40K
2026-07-23	IDR 147.00	+0.68%	IDR 146.00	IDR 147.00	IDR 145.00	1.07M
2026-07-22	IDR 146.00	-0.68%	IDR 147.00	IDR 148.00	IDR 140.00	1.65M
2026-07-21	IDR 147.00	+1.38%	IDR 145.00	IDR 148.00	IDR 143.00	261.90K
2026-07-20	IDR 145.00	0.00%	IDR 146.00	IDR 147.00	IDR 144.00	279.60K
2026-07-17	IDR 145.00	0.00%	IDR 144.00	IDR 146.00	IDR 142.00	171.90K
2026-07-16	IDR 145.00	-2.03%	IDR 148.00	IDR 150.00	IDR 139.00	2.15M
2026-07-15	IDR 148.00	+0.68%	IDR 147.00	IDR 149.00	IDR 147.00	96.70K
2026-07-14	IDR 147.00	+0.68%	IDR 145.00	IDR 148.00	IDR 144.00	622.80K
2026-07-13	IDR 146.00	-1.35%	IDR 148.00	IDR 152.00	IDR 143.00	798.10K
2026-07-10	IDR 148.00	-0.67%	IDR 148.00	IDR 150.00	IDR 147.00	94.30K
2026-07-09	IDR 149.00	-0.67%	IDR 150.00	IDR 152.00	IDR 148.00	222.60K
2026-07-08	IDR 150.00	-0.66%	IDR 151.00	IDR 158.00	IDR 145.00	1.16M
2026-07-07	IDR 151.00	+0.67%	IDR 150.00	IDR 153.00	IDR 147.00	99.10K
2026-07-06	IDR 150.00	+2.04%	IDR 147.00	IDR 152.00	IDR 143.00	152.80K
2026-07-03	IDR 147.00	+2.80%	IDR 144.00	IDR 152.00	IDR 144.00	301.20K
2026-07-02	IDR 143.00	+0.70%	IDR 142.00	IDR 144.00	IDR 141.00	385.40K
2026-07-01	IDR 142.00	+0.71%	IDR 145.00	IDR 148.00	IDR 140.00	108.30K
2026-06-30	IDR 141.00	-2.08%	IDR 144.00	IDR 152.00	IDR 140.00	923.90K
2026-06-29	IDR 144.00	-2.70%	IDR 149.00	IDR 149.00	IDR 142.00	267.70K
2026-06-26	IDR 148.00	0.00%	IDR 149.00	IDR 155.00	IDR 147.00	663.20K
2026-06-25	IDR 148.00	-0.67%	IDR 150.00	IDR 150.00	IDR 148.00	139.70K
2026-06-24	IDR 149.00	0.00%	IDR 153.00	IDR 153.00	IDR 145.00	604.30K
2026-06-23	IDR 149.00	-1.32%	IDR 152.00	IDR 153.00	IDR 148.00	82.90K
2026-06-22	IDR 151.00	0.00%	IDR 151.00	IDR 153.00	IDR 150.00	348.50K
2026-06-19	IDR 151.00	+0.67%	IDR 150.00	IDR 152.00	IDR 148.00	215.60K
2026-06-18	IDR 150.00	+0.67%	IDR 145.00	IDR 150.00	IDR 145.00	104.20K
2026-06-17	IDR 149.00	-1.97%	IDR 151.00	IDR 153.00	IDR 147.00	425.30K
2026-06-15	IDR 152.00	+4.83%	IDR 148.00	IDR 153.00	IDR 145.00	436.40K
2026-06-12	IDR 145.00	0.00%	IDR 145.00	IDR 150.00	IDR 139.00	478.60K
2026-06-11	IDR 145.00	-2.68%	IDR 149.00	IDR 150.00	IDR 141.00	724.60K
2026-06-10	IDR 149.00	+3.47%	IDR 149.00	IDR 151.00	IDR 144.00	346.00K
2026-06-09	IDR 144.00	+2.86%	IDR 140.00	IDR 150.00	IDR 140.00	462.10K
2026-06-08	IDR 140.00	-2.78%	IDR 143.00	IDR 144.00	IDR 134.00	480.30K
2026-06-05	IDR 144.00	-2.04%	IDR 152.00	IDR 152.00	IDR 140.00	445.90K
2026-06-04	IDR 147.00	-2.00%	IDR 150.00	IDR 152.00	IDR 141.00	834.20K
2026-06-03	IDR 150.00	-2.60%	IDR 154.00	IDR 158.00	IDR 149.00	985.50K
2026-06-02	IDR 154.00	+0.65%	IDR 153.00	IDR 155.00	IDR 150.00	521.80K
2026-05-29	IDR 153.00	-1.92%	IDR 157.00	IDR 158.00	IDR 149.00	905.20K
2026-05-28	IDR 156.00	0.00%	IDR 156.00	IDR 156.00	IDR 156.00	0
2026-05-27	IDR 156.00	0.00%	IDR 156.00	IDR 156.00	IDR 156.00	0
2026-05-26	IDR 156.00	+1.96%	IDR 153.00	IDR 160.00	IDR 153.00	520.00K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 246.00	0.00%	IDR 248.00	IDR 252.00	IDR 240.00	3.69M
2026-10-01	IDR 246.00	0.00%	IDR 240.00	IDR 260.00	IDR 236.00	16.76M
2026-09-30	IDR 246.00	-1.60%	IDR 246.00	IDR 252.00	IDR 240.00	8.99M
2026-09-29	IDR 250.00	+12.61%	IDR 224.00	IDR 252.00	IDR 218.00	21.64M
2026-09-28	IDR 222.00	+1.83%	IDR 220.00	IDR 232.00	IDR 214.00	10.54M
2026-09-25	IDR 218.00	+9.55%	IDR 220.00	IDR 240.00	IDR 204.00	43.13M
2026-09-24	IDR 199.00	-9.55%	IDR 230.00	IDR 240.00	IDR 199.00	53.16M
2026-09-23	IDR 220.00	+34.15%	IDR 165.00	IDR 220.00	IDR 163.00	73.48M
2026-09-22	IDR 164.00	0.00%	IDR 166.00	IDR 171.00	IDR 159.00	1.29M
2026-09-21	IDR 164.00	-1.20%	IDR 166.00	IDR 168.00	IDR 164.00	1.17M
2026-09-18	IDR 166.00	0.00%	IDR 167.00	IDR 171.00	IDR 165.00	357.00K
2026-09-17	IDR 166.00	-1.19%	IDR 165.00	IDR 171.00	IDR 160.00	227.60K
2026-09-16	IDR 168.00	-0.59%	IDR 169.00	IDR 171.00	IDR 165.00	393.20K
2026-09-15	IDR 169.00	-1.17%	IDR 173.00	IDR 173.00	IDR 166.00	492.40K
2026-09-14	IDR 171.00	+1.18%	IDR 169.00	IDR 173.00	IDR 165.00	1.47M
2026-09-11	IDR 169.00	0.00%	IDR 167.00	IDR 172.00	IDR 163.00	1.53M
2026-09-10	IDR 169.00	-0.59%	IDR 171.00	IDR 171.00	IDR 168.00	1.27M
2026-09-09	IDR 170.00	-1.73%	IDR 175.00	IDR 175.00	IDR 168.00	1.50M
2026-09-08	IDR 173.00	+2.98%	IDR 169.00	IDR 189.00	IDR 169.00	8.47M
2026-09-07	IDR 168.00	+2.44%	IDR 163.00	IDR 170.00	IDR 163.00	632.00K
2026-09-04	IDR 164.00	-2.96%	IDR 168.00	IDR 170.00	IDR 161.00	1.20M
2026-09-03	IDR 169.00	0.00%	IDR 169.00	IDR 171.00	IDR 168.00	212.90K
2026-09-02	IDR 169.00	+0.60%	IDR 172.00	IDR 172.00	IDR 165.00	232.50K
2026-09-01	IDR 168.00	+0.60%	IDR 168.00	IDR 168.00	IDR 166.00	311.20K
2026-08-31	IDR 167.00	-1.18%	IDR 168.00	IDR 169.00	IDR 167.00	95.60K
2026-08-28	IDR 169.00	-0.59%	IDR 170.00	IDR 171.00	IDR 165.00	279.90K
2026-08-27	IDR 170.00	+1.80%	IDR 167.00	IDR 175.00	IDR 166.00	1.37M
2026-08-26	IDR 167.00	-0.60%	IDR 168.00	IDR 170.00	IDR 163.00	481.20K
2026-08-24	IDR 168.00	0.00%	IDR 168.00	IDR 171.00	IDR 167.00	140.00K
2026-08-21	IDR 168.00	+1.82%	IDR 165.00	IDR 171.00	IDR 165.00	533.30K
2026-08-20	IDR 165.00	-0.60%	IDR 167.00	IDR 169.00	IDR 165.00	551.50K
2026-08-19	IDR 166.00	-1.78%	IDR 172.00	IDR 172.00	IDR 165.00	370.90K
2026-08-18	IDR 169.00	+3.05%	IDR 165.00	IDR 170.00	IDR 165.00	923.70K
2026-08-14	IDR 164.00	-0.61%	IDR 166.00	IDR 166.00	IDR 160.00	500.10K
2026-08-13	IDR 165.00	-2.37%	IDR 169.00	IDR 169.00	IDR 164.00	443.70K
2026-08-12	IDR 169.00	+5.63%	IDR 160.00	IDR 172.00	IDR 154.00	2.03M
2026-08-11	IDR 160.00	0.00%	IDR 160.00	IDR 163.00	IDR 155.00	678.20K
2026-08-10	IDR 160.00	+1.91%	IDR 158.00	IDR 161.00	IDR 154.00	699.60K
2026-08-07	IDR 157.00	0.00%	IDR 157.00	IDR 159.00	IDR 154.00	123.50K
2026-08-06	IDR 157.00	0.00%	IDR 157.00	IDR 158.00	IDR 153.00	277.10K
2026-08-05	IDR 157.00	+1.95%	IDR 155.00	IDR 158.00	IDR 154.00	335.80K
2026-08-04	IDR 154.00	-1.28%	IDR 157.00	IDR 167.00	IDR 154.00	2.69M
2026-08-03	IDR 156.00	+1.96%	IDR 152.00	IDR 157.00	IDR 152.00	615.80K
2026-07-31	IDR 153.00	-0.65%	IDR 154.00	IDR 156.00	IDR 151.00	778.20K
2026-07-30	IDR 154.00	-1.28%	IDR 156.00	IDR 158.00	IDR 151.00	1.35M
2026-07-29	IDR 156.00	+6.12%	IDR 148.00	IDR 173.00	IDR 146.00	10.82M
2026-07-28	IDR 147.00	-0.68%	IDR 148.00	IDR 148.00	IDR 145.00	314.20K
2026-07-27	IDR 148.00	+2.07%	IDR 145.00	IDR 148.00	IDR 142.00	669.50K
2026-07-24	IDR 145.00	-1.36%	IDR 147.00	IDR 148.00	IDR 140.00	944.40K
2026-07-23	IDR 147.00	+0.68%	IDR 146.00	IDR 147.00	IDR 145.00	1.07M
2026-07-22	IDR 146.00	-0.68%	IDR 147.00	IDR 148.00	IDR 140.00	1.65M
2026-07-21	IDR 147.00	+1.38%	IDR 145.00	IDR 148.00	IDR 143.00	261.90K
2026-07-20	IDR 145.00	0.00%	IDR 146.00	IDR 147.00	IDR 144.00	279.60K
2026-07-17	IDR 145.00	0.00%	IDR 144.00	IDR 146.00	IDR 142.00	171.90K
2026-07-16	IDR 145.00	-2.03%	IDR 148.00	IDR 150.00	IDR 139.00	2.15M
2026-07-15	IDR 148.00	+0.68%	IDR 147.00	IDR 149.00	IDR 147.00	96.70K
2026-07-14	IDR 147.00	+0.68%	IDR 145.00	IDR 148.00	IDR 144.00	622.80K
2026-07-13	IDR 146.00	-1.35%	IDR 148.00	IDR 152.00	IDR 143.00	798.10K
2026-07-10	IDR 148.00	-0.67%	IDR 148.00	IDR 150.00	IDR 147.00	94.30K
2026-07-09	IDR 149.00	-0.67%	IDR 150.00	IDR 152.00	IDR 148.00	222.60K
2026-07-08	IDR 150.00	-0.66%	IDR 151.00	IDR 158.00	IDR 145.00	1.16M
2026-07-07	IDR 151.00	+0.67%	IDR 150.00	IDR 153.00	IDR 147.00	99.10K
2026-07-06	IDR 150.00	+2.04%	IDR 147.00	IDR 152.00	IDR 143.00	152.80K
2026-07-03	IDR 147.00	+2.80%	IDR 144.00	IDR 152.00	IDR 144.00	301.20K
2026-07-02	IDR 143.00	+0.70%	IDR 142.00	IDR 144.00	IDR 141.00	385.40K
2026-07-01	IDR 142.00	+0.71%	IDR 145.00	IDR 148.00	IDR 140.00	108.30K
2026-06-30	IDR 141.00	-2.08%	IDR 144.00	IDR 152.00	IDR 140.00	923.90K
2026-06-29	IDR 144.00	-2.70%	IDR 149.00	IDR 149.00	IDR 142.00	267.70K
2026-06-26	IDR 148.00	0.00%	IDR 149.00	IDR 155.00	IDR 147.00	663.20K
2026-06-25	IDR 148.00	-0.67%	IDR 150.00	IDR 150.00	IDR 148.00	139.70K
2026-06-24	IDR 149.00	0.00%	IDR 153.00	IDR 153.00	IDR 145.00	604.30K
2026-06-23	IDR 149.00	-1.32%	IDR 152.00	IDR 153.00	IDR 148.00	82.90K
2026-06-22	IDR 151.00	0.00%	IDR 151.00	IDR 153.00	IDR 150.00	348.50K
2026-06-19	IDR 151.00	+0.67%	IDR 150.00	IDR 152.00	IDR 148.00	215.60K
2026-06-18	IDR 150.00	+0.67%	IDR 145.00	IDR 150.00	IDR 145.00	104.20K
2026-06-17	IDR 149.00	-1.97%	IDR 151.00	IDR 153.00	IDR 147.00	425.30K
2026-06-15	IDR 152.00	+4.83%	IDR 148.00	IDR 153.00	IDR 145.00	436.40K
2026-06-12	IDR 145.00	0.00%	IDR 145.00	IDR 150.00	IDR 139.00	478.60K
2026-06-11	IDR 145.00	-2.68%	IDR 149.00	IDR 150.00	IDR 141.00	724.60K
2026-06-10	IDR 149.00	+3.47%	IDR 149.00	IDR 151.00	IDR 144.00	346.00K
2026-06-09	IDR 144.00	+2.86%	IDR 140.00	IDR 150.00	IDR 140.00	462.10K
2026-06-08	IDR 140.00	-2.78%	IDR 143.00	IDR 144.00	IDR 134.00	480.30K
2026-06-05	IDR 144.00	-2.04%	IDR 152.00	IDR 152.00	IDR 140.00	445.90K
2026-06-04	IDR 147.00	-2.00%	IDR 150.00	IDR 152.00	IDR 141.00	834.20K
2026-06-03	IDR 150.00	-2.60%	IDR 154.00	IDR 158.00	IDR 149.00	985.50K
2026-06-02	IDR 154.00	+0.65%	IDR 153.00	IDR 155.00	IDR 150.00	521.80K
2026-05-29	IDR 153.00	-1.92%	IDR 157.00	IDR 158.00	IDR 149.00	905.20K
2026-05-28	IDR 156.00	0.00%	IDR 156.00	IDR 156.00	IDR 156.00	0
2026-05-27	IDR 156.00	0.00%	IDR 156.00	IDR 156.00	IDR 156.00	0
2026-05-26	IDR 156.00	+1.96%	IDR 153.00	IDR 160.00	IDR 153.00	520.00K