Stock listing
IDX:MPXL PT MPX Logistics International Tbk Saham
Follow PT MPX Logistics International Tbk into a list and get an email when it puts out news.
Share price · IDX:MPXL
280.00 IDR -8.00 (-2.8%)
Close on Oct 30, 2026
- Day range
- 276.00 – 296.00 IDROct 30, 2026
- Volume
- 24.45M sharesOct 30, 2026
- Market cap
- 560.0B IDRAt the close on Oct 30, 2026 · price × 2.00B shares outstanding
- 52-week range
- 128.00 – 358.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 3.69B IDRMedian day 1.37M shares · 3 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:MPXL · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 280.00 | -8.00 | -2.8% | 290.00 | 296.00 | 276.00 | 24,452,200 | |
| 288.00 | -12.00 | -4.0% | 298.00 | 298.00 | 280.00 | 18,971,000 | |
| 300.00 | +18.00 | +6.4% | 282.00 | 304.00 | 274.00 | 48,028,300 | |
| 282.00 | -18.00 | -6.0% | 300.00 | 304.00 | 280.00 | 19,868,500 | |
| 300.00 | -22.00 | -6.8% | 322.00 | 322.00 | 300.00 | 13,150,700 | |
| 322.00 | 0.00 | 0.0% | 322.00 | 332.00 | 320.00 | 11,633,600 | |
| 322.00 | -10.00 | -3.0% | 328.00 | 334.00 | 316.00 | 20,132,800 | |
| 332.00 | -16.00 | -4.6% | 350.00 | 358.00 | 328.00 | 30,311,900 | |
| 348.00 | +60.00 | +20.8% | 290.00 | 354.00 | 286.00 | 84,606,700 | |
| 288.00 | +2.00 | +0.7% | 282.00 | 290.00 | 266.00 | 5,729,700 | |
| 286.00 | -24.00 | -7.7% | 264.00 | 294.00 | 264.00 | 6,620,500 | |
| 310.00 | -6.00 | -1.9% | 316.00 | 316.00 | 294.00 | 29,171,800 | |
| 316.00 | +26.00 | +9.0% | 290.00 | 316.00 | 286.00 | 39,940,200 | |
| 290.00 | +14.00 | +5.1% | 276.00 | 300.00 | 268.00 | 16,990,800 | |
| 276.00 | -14.00 | -4.8% | 292.00 | 294.00 | 276.00 | 10,616,900 | |
| 290.00 | -26.00 | -8.2% | 290.00 | 332.00 | 278.00 | 87,699,300 | |
| 316.00 | 0.00 | 0.0% | 316.00 | 316.00 | 316.00 | 0 | |
| 316.00 | +54.00 | +20.6% | 258.00 | 318.00 | 258.00 | 97,463,800 | |
| 262.00 | +16.00 | +6.5% | 246.00 | 268.00 | 238.00 | 23,367,900 | |
| 246.00 | -14.00 | -5.4% | 260.00 | 268.00 | 246.00 | 23,667,500 | |
| 260.00 | +14.00 | +5.7% | 248.00 | 260.00 | 240.00 | 13,722,500 | |
| 246.00 | 0.00 | 0.0% | 240.00 | 260.00 | 236.00 | 16,764,500 | |
| 246.00 | -4.00 | -1.6% | 246.00 | 252.00 | 240.00 | 8,988,000 | |
| 250.00 | +28.00 | +12.6% | 224.00 | 252.00 | 218.00 | 21,643,200 | |
| 222.00 | +4.00 | +1.8% | 220.00 | 232.00 | 214.00 | 10,542,600 | |
| 218.00 | +19.00 | +9.5% | 220.00 | 240.00 | 204.00 | 43,128,500 | |
| 199.00 | -21.00 | -9.5% | 230.00 | 240.00 | 199.00 | 53,158,300 | |
| 220.00 | +56.00 | +34.1% | 165.00 | 220.00 | 163.00 | 73,483,000 | |
| 164.00 | 0.00 | 0.0% | 166.00 | 171.00 | 159.00 | 1,285,100 | |
| 164.00 | -2.00 | -1.2% | 166.00 | 168.00 | 164.00 | 1,169,400 | |
| 166.00 | 0.00 | 0.0% | 167.00 | 171.00 | 165.00 | 357,000 | |
| 166.00 | -2.00 | -1.2% | 165.00 | 171.00 | 160.00 | 227,600 | |
| 168.00 | -1.00 | -0.6% | 169.00 | 171.00 | 165.00 | 393,200 | |
| 169.00 | -2.00 | -1.2% | 173.00 | 173.00 | 166.00 | 492,400 | |
| 171.00 | +2.00 | +1.2% | 169.00 | 173.00 | 165.00 | 1,469,000 | |
| 169.00 | 0.00 | 0.0% | 167.00 | 172.00 | 163.00 | 1,530,300 | |
| 169.00 | -1.00 | -0.6% | 171.00 | 171.00 | 168.00 | 1,269,900 | |
| 170.00 | -3.00 | -1.7% | 175.00 | 175.00 | 168.00 | 1,502,000 | |
| 173.00 | +5.00 | +3.0% | 169.00 | 189.00 | 169.00 | 8,466,800 | |
| 168.00 | +4.00 | +2.4% | 163.00 | 170.00 | 163.00 | 632,000 | |
| 164.00 | -5.00 | -3.0% | 168.00 | 170.00 | 161.00 | 1,195,500 | |
| 169.00 | 0.00 | 0.0% | 169.00 | 171.00 | 168.00 | 212,900 | |
| 169.00 | +1.00 | +0.6% | 172.00 | 172.00 | 165.00 | 232,500 | |
| 168.00 | +1.00 | +0.6% | 168.00 | 168.00 | 166.00 | 311,200 | |
| 167.00 | -2.00 | -1.2% | 168.00 | 169.00 | 167.00 | 95,600 | |
| 169.00 | -1.00 | -0.6% | 170.00 | 171.00 | 165.00 | 279,900 | |
| 170.00 | +3.00 | +1.8% | 167.00 | 175.00 | 166.00 | 1,373,100 | |
| 167.00 | -1.00 | -0.6% | 168.00 | 170.00 | 163.00 | 481,200 | |
| 168.00 | 0.00 | 0.0% | 168.00 | 168.00 | 168.00 | 0 | |
| 168.00 | 0.00 | 0.0% | 168.00 | 171.00 | 167.00 | 140,000 | |
| 168.00 | +3.00 | +1.8% | 165.00 | 171.00 | 165.00 | 533,300 | |
| 165.00 | -1.00 | -0.6% | 167.00 | 169.00 | 165.00 | 551,500 | |
| 166.00 | -3.00 | -1.8% | 172.00 | 172.00 | 165.00 | 370,900 | |
| 169.00 | +5.00 | +3.0% | 165.00 | 170.00 | 165.00 | 923,700 | |
| 164.00 | 0.00 | 0.0% | 164.00 | 164.00 | 164.00 | 0 | |
| 164.00 | -1.00 | -0.6% | 166.00 | 166.00 | 160.00 | 500,100 | |
| 165.00 | -4.00 | -2.4% | 169.00 | 169.00 | 164.00 | 443,700 | |
| 169.00 | +9.00 | +5.6% | 160.00 | 172.00 | 154.00 | 2,028,200 | |
| 160.00 | 0.00 | 0.0% | 160.00 | 163.00 | 155.00 | 678,200 | |
| 160.00 | +3.00 | +1.9% | 158.00 | 161.00 | 154.00 | 699,600 | |
| 157.00 | 0.00 | 0.0% | 157.00 | 159.00 | 154.00 | 123,500 | |
| 157.00 | 0.00 | 0.0% | 157.00 | 158.00 | 153.00 | 277,100 | |
| 157.00 | +3.00 | +1.9% | 155.00 | 158.00 | 154.00 | 335,800 | |
| 154.00 | -2.00 | -1.3% | 157.00 | 167.00 | 154.00 | 2,690,100 | |
| 156.00 | +3.00 | +2.0% | 152.00 | 157.00 | 152.00 | 615,800 | |
| 153.00 | -1.00 | -0.6% | 154.00 | 156.00 | 151.00 | 778,200 | |
| 154.00 | -2.00 | -1.3% | 156.00 | 158.00 | 151.00 | 1,351,400 |
- Ticker
- IDX:MPXL
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 7, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 316.00 (0.0%) on Oct 8, 2026
Establishment Of The Company Subsidiary
Sep 21, 2026
Closed 164.00 (0.0%) on Sep 22, 2026
Public Expose Report Disclosure - Annual
Sep 10, 2026
Closed 169.00 (0.0%) on Sep 11, 2026
Public Expose Material Submission - Annual
Sep 2, 2026
Closed 169.00 (0.0%) on Sep 3, 2026
General Announcement Public Expose - Annual
Aug 21, 2026
Closed 168.00 (+1.8%) on Aug 21, 2026
Advertisement Submission
Jul 31, 2026
Closed 153.00 (-0.6%) on Jul 31, 2026
Infomation of Changes in Company's Board
Jun 30, 2026
Closed 142.00 (+0.7%) on Jul 1, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 29, 2026
Closed 141.00 (-2.1%) on Jun 30, 2026
(Correction)
Jun 25, 2026
Closed 148.00 (-0.7%) on Jun 25, 2026
Invitation of Annual General Meeting of Shareholders
Jun 4, 2026
Closed 147.00 (-2.0%) on Jun 4, 2026
PT MPX Logistics International Tbk on 6ix
- News releases
- 16 in the last 12 months · 16 in all · newest Oct 7, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT MPX Logistics International Tbk.