Efek Terdaftar

MPX LOGISTICS INTERNATIONAL Tbk, PT

Security name
MPX LOGISTICS INTERNATIONAL Tbk
Issuer
MPX LOGISTICS INTERNATIONAL Tbk, PT
ISIN Code
ID1000188907
Short Code
MPXL
Type
Saham Biasa
Listing Date
May 09, 2023
Stock Exchange
IDX
Status
Active
Nominal
25.00
Current Amount
400,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
2,000,014,667 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 159 168 110 115 1,329,930 17,888,611,100 13,184
07 Jan 2025 116 126 110 112 332,984 3,929,635,100 5,012
08 Jan 2025 112 114 107 108 69,556 761,417,300 1,232
09 Jan 2025 110 117 105 108 145,273 1,624,580,500 2,238
10 Jan 2025 108 115 107 108 173,736 1,901,140,100 1,770
13 Jan 2025 108 111 107 108 34,540 374,695,900 571
14 Jan 2025 107 110 107 109 17,956 194,285,700 359
15 Jan 2025 109 110 107 109 32,230 348,264,700 467
16 Jan 2025 109 110 103 106 46,827 495,462,300 625
17 Jan 2025 106 107 103 104 16,302 169,352,800 352
20 Jan 2025 103 104 102 104 11,100 114,651,000 287
21 Jan 2025 104 105 102 104 13,169 136,061,000 234
22 Jan 2025 104 105 102 103 10,784 110,704,300 298
23 Jan 2025 104 105 102 103 17,740 182,150,900 283
24 Jan 2025 102 104 102 102 6,303 64,429,200 94
30 Jan 2025 102 107 101 105 17,129 178,658,800 376
31 Jan 2025 106 109 103 103 16,890 177,759,300 362
03 Feb 2025 103 105 99 101 21,625 218,740,200 425
04 Feb 2025 100 104 100 101 10,896 110,603,800 218
05 Feb 2025 102 105 97 102 28,997 291,158,400 419
06 Feb 2025 103 105 101 104 26,061 267,430,000 290
07 Feb 2025 104 104 100 100 12,117 123,373,000 172
10 Feb 2025 100 104 99 100 17,880 180,226,800 345
11 Feb 2025 100 103 98 99 12,501 124,053,800 238
12 Feb 2025 99 102 98 101 4,990 49,521,600 160
13 Feb 2025 100 102 99 101 2,954 29,627,700 176
14 Feb 2025 101 101 98 100 8,897 88,297,700 204
17 Feb 2025 100 100 98 100 9,581 94,802,100 218
18 Feb 2025 100 102 99 101 6,787 68,174,800 187
19 Feb 2025 101 102 90 100 15,867 155,860,600 328
20 Feb 2025 100 101 98 100 8,505 84,107,900 205
21 Feb 2025 99 101 97 97 8,613 84,450,300 212
24 Feb 2025 98 99 95 97 7,471 72,760,600 213
25 Feb 2025 97 98 92 96 19,557 184,609,000 366
26 Feb 2025 95 98 94 98 3,824 37,037,600 325
27 Feb 2025 98 100 96 97 7,936 77,684,100 175
28 Feb 2025 94 99 94 96 5,022 48,078,800 139
03 Mar 2025 97 115 97 99 238,690 2,558,242,800 3,832
04 Mar 2025 100 102 97 98 20,943 206,846,200 475
05 Mar 2025 98 101 98 100 20,497 204,154,300 475
06 Mar 2025 100 101 98 99 9,555 95,106,100 257
07 Mar 2025 98 100 97 99 8,990 88,284,300 205
10 Mar 2025 100 101 96 96 9,322 90,620,800 245
11 Mar 2025 96 99 94 96 12,799 122,333,000 284
12 Mar 2025 94 97 94 96 7,066 67,138,400 192
13 Mar 2025 95 100 94 96 9,402 90,021,200 179
14 Mar 2025 96 97 91 92 17,151 158,305,600 273
17 Mar 2025 92 97 92 93 10,990 103,791,100 211
18 Mar 2025 94 95 89 94 15,878 145,322,000 339
19 Mar 2025 94 104 93 96 46,119 445,396,000 501
20 Mar 2025 95 98 94 96 17,709 169,609,700 257
21 Mar 2025 97 97 94 94 11,441 108,484,100 131
24 Mar 2025 95 96 92 92 10,033 94,257,000 119
25 Mar 2025 92 95 91 93 5,907 54,933,200 152
26 Mar 2025 94 94 91 93 6,026 55,556,200 117
27 Mar 2025 93 102 92 94 7,373 70,699,600 184
08 Apr 2025 90 94 88 94 10,367 93,818,800 229
09 Apr 2025 90 96 90 92 994 9,127,600 153
10 Apr 2025 91 101 87 93 20,129 182,420,600 392
11 Apr 2025 91 93 91 91 2,454 22,382,300 76
14 Apr 2025 91 96 91 93 5,148 47,709,300 152
15 Apr 2025 93 93 89 91 22,892 206,591,600 216
16 Apr 2025 92 93 90 91 2,798 25,468,500 80
17 Apr 2025 91 92 90 91 4,340 39,161,900 75
21 Apr 2025 91 95 88 90 42,917 387,802,200 725
22 Apr 2025 91 95 91 92 44,702 415,897,000 219
23 Apr 2025 92 94 92 94 5,452 50,712,600 152
24 Apr 2025 94 95 89 93 28,926 266,076,700 283
25 Apr 2025 93 95 93 93 5,815 54,587,500 90
28 Apr 2025 99 105 94 98 140,025 1,385,800,800 1,167
29 Apr 2025 100 103 97 99 83,204 817,372,200 287
30 Apr 2025 98 98 95 97 81,746 792,081,400 330
02 May 2025 97 99 93 97 11,531 109,325,500 362
05 May 2025 97 102 97 100 21,075 210,067,900 275
06 May 2025 102 105 100 102 15,068 154,691,200 290
07 May 2025 105 126 102 122 913,798 10,892,803,100 8,829
08 May 2025 123 123 113 116 125,237 1,469,013,300 1,398
09 May 2025 116 130 109 125 317,251 3,892,994,000 3,401
14 May 2025 130 131 121 124 69,207 873,930,400 1,144
15 May 2025 124 125 117 122 68,488 828,113,800 485
16 May 2025 123 127 120 123 52,292 646,997,100 546
19 May 2025 123 127 119 124 35,390 433,871,500 477
20 May 2025 122 127 121 124 18,867 231,493,900 233
21 May 2025 124 124 117 119 20,403 244,383,300 302
22 May 2025 119 122 118 118 17,656 211,280,700 129
23 May 2025 119 122 118 119 16,265 192,594,500 87
26 May 2025 120 121 117 119 19,835 236,271,300 149
27 May 2025 119 131 119 129 87,232 1,107,318,900 843
28 May 2025 129 131 124 124 38,562 485,421,700 469
02 Jun 2025 124 132 119 119 22,192 276,840,800 329
03 Jun 2025 120 129 120 127 41,210 517,966,100 401
04 Jun 2025 127 129 125 125 13,014 164,543,600 176
05 Jun 2025 126 141 119 141 281,946 3,805,219,400 1,585
10 Jun 2025 146 190 146 190 2,267,482 38,602,173,800 10,191
11 Jun 2025 162 162 162 162 479,069 7,760,917,800 1,687
12 Jun 2025 165 178 138 138 1,741,180 27,009,623,200 11,056
13 Jun 2025 138 140 118 127 625,293 8,215,216,600 3,559
16 Jun 2025 129 133 120 129 284,791 3,572,813,800 2,308
17 Jun 2025 130 131 123 125 165,959 2,099,931,200 1,051
18 Jun 2025 125 134 122 130 255,292 3,257,700,500 1,665
19 Jun 2025 130 133 121 130 132,031 1,664,193,900 736
20 Jun 2025 130 131 125 127 64,771 836,458,900 454
23 Jun 2025 125 139 119 139 205,936 2,749,662,100 2,072
24 Jun 2025 139 168 130 163 808,884 12,231,938,200 5,625
25 Jun 2025 163 175 139 139 490,243 7,729,147,700 5,416
26 Jun 2025 135 135 120 129 345,884 4,431,413,400 1,732
30 Jun 2025 130 133 125 127 69,057 875,047,300 802
01 Jul 2025 126 134 119 119 467,019 5,916,238,800 3,780
02 Jul 2025 119 119 112 114 103,610 1,194,210,400 1,662
03 Jul 2025 115 121 111 115 64,199 741,392,600 878
04 Jul 2025 115 118 111 114 21,975 248,044,400 341
07 Jul 2025 114 114 110 111 23,169 256,554,700 435
08 Jul 2025 112 116 111 114 25,646 291,691,900 435
09 Jul 2025 115 118 113 115 48,382 555,966,600 444
10 Jul 2025 117 117 114 115 31,976 367,674,200 345
11 Jul 2025 117 117 113 114 15,144 173,341,900 267
15 Jul 2025 107 109 105 108 52,060 552,187,800 478
16 Jul 2025 108 112 108 110 25,592 280,709,200 504
17 Jul 2025 110 111 108 109 11,588 126,279,300 356
18 Jul 2025 109 111 106 108 20,398 219,907,300 468
21 Jul 2025 108 110 105 106 22,739 240,825,300 468
22 Jul 2025 109 116 107 115 88,169 990,655,100 1,049
23 Jul 2025 116 116 106 111 65,695 734,511,400 1,125
24 Jul 2025 109 112 107 110 16,915 185,010,000 519
25 Jul 2025 108 110 106 107 13,235 142,616,200 324
28 Jul 2025 107 109 105 107 20,592 219,815,900 471
29 Jul 2025 107 108 105 107 62,948 663,244,400 332
30 Jul 2025 107 109 107 108 21,088 227,250,800 336
31 Jul 2025 108 110 106 106 17,323 186,296,400 389
01 Aug 2025 105 109 103 109 25,895 272,370,700 475
04 Aug 2025 111 114 108 109 62,640 692,361,200 837
05 Aug 2025 110 110 107 107 20,850 226,426,600 263
06 Aug 2025 108 110 106 107 24,258 259,391,900 332
07 Aug 2025 107 108 105 106 11,351 120,205,800 291
08 Aug 2025 104 106 103 105 26,708 277,819,900 390
11 Aug 2025 105 106 104 106 5,616 58,894,900 202
12 Aug 2025 105 108 104 107 13,417 141,750,400 268
13 Aug 2025 107 108 105 106 8,062 85,327,800 157
14 Aug 2025 105 107 105 106 10,182 107,170,500 126
15 Aug 2025 106 110 105 107 33,371 358,430,000 358
19 Aug 2025 107 108 105 107 29,165 311,187,900 241
20 Aug 2025 108 109 106 108 18,656 200,822,000 271
21 Aug 2025 108 111 105 111 26,818 289,740,100 378
22 Aug 2025 112 116 111 111 114,505 1,295,656,500 1,032
25 Aug 2025 111 114 110 112 23,756 264,825,900 339
26 Aug 2025 114 132 113 130 989,949 12,398,759,700 6,004
27 Aug 2025 134 150 130 148 1,902,092 26,891,571,900 11,459
28 Aug 2025 148 148 126 130 972,675 13,032,265,700 9,110
29 Aug 2025 129 131 119 123 179,285 2,224,774,700 2,320
01 Sep 2025 119 122 108 120 67,547 783,606,200 1,147
02 Sep 2025 120 127 117 125 55,479 683,820,900 1,067
03 Sep 2025 127 127 123 125 43,701 545,325,800 928
04 Sep 2025 125 128 122 126 53,905 675,290,100 741
08 Sep 2025 126 135 121 121 174,366 2,280,873,500 2,027
09 Sep 2025 121 132 118 127 73,390 932,180,800 1,195
10 Sep 2025 129 137 128 132 150,695 2,020,214,200 1,794
11 Sep 2025 134 142 134 141 213,569 2,963,842,600 1,472
12 Sep 2025 144 190 137 190 1,669,940 29,250,902,900 13,417
15 Sep 2025 196 198 162 173 729,505 12,708,232,700 6,654
16 Sep 2025 175 192 169 183 600,109 11,001,091,000 5,866
17 Sep 2025 187 216 184 210 1,199,236 24,277,483,700 8,521
19 Sep 2025 218 220 199 199 687,429 14,360,401,800 5,841
22 Sep 2025 196 210 174 204 1,281,690 24,820,303,300 7,484
23 Sep 2025 206 208 190 195 433,212 8,497,395,000 2,907
24 Sep 2025 193 194 178 182 183,624 3,402,191,900 2,007
25 Sep 2025 184 192 177 179 85,957 1,561,936,800 2,060
26 Sep 2025 179 197 179 196 284,834 5,410,869,900 2,168
29 Sep 2025 197 199 191 191 108,525 2,109,281,800 957
30 Dec 2025 252 270 250 264 101,114 2,616,940,200 952

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 MPXL : 1 IDR) 20 Jun 2025 24 Jun 2025 16 Jul 2025 Active
Proxy Voting   - 20 May 2025 12 Jun 2025 Active
Cash Dividend (1 MPXL : .75 IDR) 14 Nov 2024 18 Nov 2024 03 Dec 2024 Active
Proxy Voting   - 31 Oct 2024 25 Nov 2024 Active
Cash Dividend (1 MPXL : .5 IDR) 02 May 2024 06 May 2024 22 May 2024 Active
Proxy Voting   - 28 Mar 2024 23 Apr 2024 Active
Cash Dividend (1 MPXL : 1 IDR) 27 Oct 2023 31 Oct 2023 17 Nov 2023 Active
Proxy Voting   - 07 Jun 2023 30 Jun 2023 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online