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
09 Mei 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
2,000,006,544 (Total)
As of 19 Apr 2024
20.00% Scripless = 400,006,544.000
Local Percentage
18.93%
Foreign Percentage
1.07%

Graph

Price History

Date Open High Low Close Volume Value Freq
09 May 2023 0 145 145 145 55,181 800,124,500 2,447
15 May 2023 0 136 120 123 1,356,063 17,019,666,700 13,265
16 May 2023 0 132 120 120 1,485,583 18,640,674,700 12,290
17 May 2023 0 126 120 122 818,094 10,054,230,200 5,936
19 May 2023 0 136 122 135 2,829,619 37,234,268,200 17,980
22 May 2023 0 142 127 128 2,176,768 29,533,663,100 15,080
23 May 2023 0 131 122 123 525,809 6,602,740,800 4,528
24 May 2023 0 124 115 115 379,928 4,396,009,300 3,112
25 May 2023 0 117 108 114 205,997 2,365,629,600 1,502
26 May 2023 0 120 114 119 279,618 3,282,212,300 2,641
29 May 2023 0 124 119 121 349,314 4,241,957,800 2,977
30 May 2023 0 123 121 121 129,700 1,580,265,000 910
31 May 2023 0 130 121 127 480,915 6,082,128,700 3,568
05 Jun 2023 0 128 126 127 154,810 1,963,167,300 1,167
06 Jun 2023 0 131 126 131 314,686 4,031,681,100 3,240
07 Jun 2023 0 133 122 127 641,528 8,150,092,800 9,528
08 Jun 2023 0 130 121 124 486,116 6,127,628,300 6,500
09 Jun 2023 0 126 119 125 334,083 4,139,645,200 4,412
12 Jun 2023 0 130 123 124 284,318 3,590,331,100 3,174
13 Jun 2023 0 126 117 120 184,262 2,239,235,200 2,017
14 Jun 2023 0 121 110 110 447,668 5,043,206,200 3,654
15 Jun 2023 0 115 109 113 74,982 845,016,000 778
16 Jun 2023 0 114 111 111 50,673 568,163,000 551
19 Jun 2023 0 112 110 110 38,402 424,575,000 360
20 Jun 2023 0 115 110 113 64,501 724,141,800 545
21 Jun 2023 0 113 110 110 61,315 681,490,100 312
22 Jun 2023 0 112 104 111 24,886 275,507,900 234
23 Jun 2023 0 113 111 112 32,308 360,032,100 405
26 Jun 2023 0 113 111 111 22,230 247,136,700 193
27 Jun 2023 0 115 111 112 17,626 197,524,100 208
03 Jul 2023 0 127 112 126 494,002 6,049,522,000 3,922
04 Jul 2023 0 128 120 124 331,464 4,070,631,900 2,602
05 Jul 2023 0 126 122 122 194,649 2,405,372,700 1,307
06 Jul 2023 0 133 122 125 348,948 4,443,903,800 3,009
07 Jul 2023 0 137 123 132 837,380 11,036,794,800 6,028
10 Jul 2023 0 146 130 140 931,196 12,927,727,600 6,658
11 Jul 2023 0 142 138 141 224,760 3,153,423,500 2,101
13 Jul 2023 0 139 130 137 474,086 6,412,597,400 3,238
14 Jul 2023 0 140 130 132 644,530 8,645,049,100 1,903
17 Jul 2023 0 136 130 132 334,688 4,432,434,500 2,197
18 Jul 2023 0 135 127 129 700,361 9,117,148,700 3,039
20 Jul 2023 0 129 123 125 587,876 7,376,143,200 2,016
21 Jul 2023 0 133 125 132 437,599 5,699,535,700 4,301
24 Jul 2023 0 135 127 129 391,626 5,115,060,000 2,732
25 Jul 2023 0 134 128 129 432,519 5,641,044,100 2,870
26 Jul 2023 0 133 129 132 237,593 3,099,802,300 1,568
27 Jul 2023 0 133 128 130 119,434 1,550,848,300 666
28 Jul 2023 0 132 123 131 92,130 1,161,929,700 735
31 Jul 2023 0 138 128 135 568,479 7,589,404,900 4,418
01 Aug 2023 0 143 135 143 663,313 9,234,959,000 5,981
02 Aug 2023 0 148 140 140 552,959 7,911,124,800 3,698
03 Aug 2023 0 144 140 143 264,392 3,738,403,400 1,570
04 Aug 2023 0 165 140 161 1,277,994 19,419,194,500 10,005
07 Aug 2023 0 178 162 174 1,895,115 32,237,914,100 13,564
08 Aug 2023 0 180 169 174 1,110,972 19,404,163,600 7,871
09 Aug 2023 0 187 165 167 1,872,005 33,097,634,800 12,337
10 Aug 2023 0 172 165 172 215,173 3,630,039,700 2,209
11 Aug 2023 0 176 169 174 269,898 4,659,033,600 2,989
14 Aug 2023 0 190 174 190 1,170,047 21,509,755,100 8,817
16 Aug 2023 0 188 168 168 708,858 12,423,883,300 5,321
18 Aug 2023 0 176 166 176 403,827 6,948,132,100 3,807
21 Aug 2023 0 180 166 176 492,749 8,527,205,600 4,179
22 Aug 2023 0 180 173 179 173,672 3,066,764,900 2,412
23 Aug 2023 0 187 163 169 574,847 10,102,305,500 4,707
24 Aug 2023 0 171 164 170 262,731 4,389,382,600 2,013
25 Aug 2023 0 172 167 169 445,372 7,535,288,100 2,268
28 Aug 2023 0 177 169 177 509,806 8,833,712,700 4,509
29 Aug 2023 0 180 167 177 729,506 12,818,142,700 4,186
30 Aug 2023 0 204 176 204 1,437,718 27,518,942,100 12,025
31 Aug 2023 0 228 174 180 4,729,948 87,996,585,500 32,467
01 Sep 2023 0 185 176 177 618,315 11,095,378,800 3,890
04 Sep 2023 0 179 168 179 464,110 8,122,983,900 4,558
05 Sep 2023 0 183 174 178 559,641 10,009,474,600 4,405
06 Sep 2023 0 184 178 184 694,336 12,599,601,600 4,381
07 Sep 2023 0 187 182 185 321,790 5,931,646,300 3,360
08 Sep 2023 0 192 181 192 817,343 15,359,128,100 6,770
11 Sep 2023 0 195 186 190 367,913 6,967,817,700 3,220
12 Sep 2023 0 194 188 193 555,611 10,604,863,000 3,041
13 Sep 2023 0 195 190 195 439,350 8,474,382,000 2,900
14 Sep 2023 0 197 188 188 250,251 4,799,321,100 2,652
15 Sep 2023 0 194 185 192 362,432 6,925,357,700 2,962
18 Sep 2023 0 195 174 174 399,323 7,343,394,400 2,292
19 Sep 2023 0 177 171 177 176,489 3,073,261,400 2,180
20 Sep 2023 0 182 171 177 287,297 5,070,082,400 2,418
21 Sep 2023 0 189 173 189 1,378,052 24,961,527,600 7,552
22 Sep 2023 0 195 186 194 882,263 16,877,013,300 5,735
25 Sep 2023 0 198 191 196 484,928 9,410,703,000 3,763
26 Sep 2023 0 202 195 202 695,351 13,802,377,600 3,938
27 Sep 2023 0 208 197 206 629,519 12,733,584,400 3,656
29 Sep 2023 0 208 184 190 606,267 11,552,326,200 3,439
02 Oct 2023 0 196 186 195 533,791 10,259,195,800 2,822
03 Oct 2023 0 198 185 194 740,223 14,277,355,600 3,244
04 Oct 2023 0 197 180 181 453,823 8,482,004,700 2,950
05 Oct 2023 0 186 179 181 601,554 10,947,605,100 3,340
06 Oct 2023 0 186 173 179 612,012 11,035,071,400 3,768
09 Oct 2023 0 185 177 185 568,958 10,364,769,400 2,117
10 Oct 2023 0 188 168 170 627,722 10,946,277,700 4,383
11 Oct 2023 0 182 169 182 469,625 8,285,854,600 2,343
12 Oct 2023 0 200 180 196 1,194,257 22,908,016,200 7,100
13 Oct 2023 0 204 190 198 538,638 10,551,199,700 3,040
16 Oct 2023 0 238 202 220 1,806,214 39,831,874,400 10,845
17 Oct 2023 0 226 212 220 824,982 18,123,610,400 5,144
18 Oct 2023 0 274 222 274 3,097,137 79,349,601,200 16,367
19 Oct 2023 0 288 252 258 1,167,731 31,315,426,800 8,469
20 Oct 2023 0 266 194 194 846,620 19,877,802,400 4,215
23 Oct 2023 0 189 153 159 1,084,329 17,245,329,400 7,680
24 Oct 2023 0 166 141 157 1,085,693 17,181,940,900 6,558
25 Oct 2023 0 159 153 156 419,390 6,538,746,900 2,732
26 Oct 2023 0 161 154 161 670,324 10,469,886,600 3,481
27 Oct 2023 0 162 141 156 754,180 11,486,969,000 5,358
30 Oct 2023 0 160 152 160 435,378 6,831,774,300 2,486
31 Oct 2023 0 163 157 163 477,791 7,644,764,000 2,788
01 Nov 2023 0 170 156 156 465,681 7,548,874,100 2,233
02 Nov 2023 0 167 156 165 909,731 14,762,425,700 3,489
03 Nov 2023 0 171 165 167 404,633 6,786,540,100 2,261
06 Nov 2023 0 168 154 158 295,885 4,721,350,100 2,110
07 Nov 2023 0 161 156 159 440,007 6,927,632,900 2,005
08 Nov 2023 0 179 158 172 1,295,306 22,035,753,200 7,663
09 Nov 2023 0 173 165 170 253,409 4,263,884,400 2,372
10 Nov 2023 0 186 168 182 629,929 11,293,493,300 5,144
13 Nov 2023 0 190 181 190 420,956 7,879,706,500 3,560
14 Nov 2023 0 194 185 190 322,365 6,108,971,600 2,373
15 Nov 2023 0 200 189 199 640,844 12,496,710,700 3,187
16 Nov 2023 0 204 184 191 599,800 11,448,754,300 3,597
17 Nov 2023 0 192 174 174 365,331 6,652,589,000 2,651
20 Nov 2023 0 181 169 177 531,388 9,257,495,500 2,813
21 Nov 2023 0 178 171 174 200,430 3,477,828,500 1,763
22 Nov 2023 0 178 172 175 240,025 4,191,436,100 2,570
23 Nov 2023 0 177 164 175 504,355 8,593,156,200 2,918
24 Nov 2023 0 180 171 179 251,133 4,392,252,700 1,653
27 Nov 2023 0 181 175 180 108,900 1,946,566,300 836
28 Nov 2023 0 182 176 177 83,739 1,499,988,500 551
29 Nov 2023 0 185 175 184 429,457 7,817,040,300 2,221
30 Nov 2023 0 185 175 180 715,989 12,834,687,900 2,536
01 Dec 2023 0 187 179 184 486,297 8,924,027,200 2,543
04 Dec 2023 0 194 181 190 775,367 14,736,897,700 3,430
05 Dec 2023 0 206 189 206 1,008,382 20,278,578,300 5,573
06 Dec 2023 0 210 200 204 587,451 12,069,623,200 2,954
07 Dec 2023 0 206 197 204 241,558 4,846,446,300 1,602
08 Dec 2023 0 206 188 193 473,375 9,354,587,400 1,944
11 Dec 2023 0 198 192 198 341,522 6,704,012,900 1,050
12 Dec 2023 0 212 198 212 406,733 8,360,319,200 2,412
13 Dec 2023 0 220 206 220 517,919 11,090,948,800 2,577
14 Dec 2023 0 224 208 214 669,081 14,095,286,600 2,222
15 Dec 2023 0 240 214 240 716,875 16,272,845,000 3,533
18 Dec 2023 0 242 195 210 1,218,877 26,182,325,800 6,175
19 Dec 2023 0 216 206 214 839,429 17,692,166,200 2,566
20 Dec 2023 0 216 199 206 599,610 12,380,545,800 1,593
21 Dec 2023 0 214 206 212 383,892 8,122,878,400 1,252
22 Dec 2023 0 216 210 210 461,194 9,846,635,000 1,030
27 Dec 2023 0 220 210 216 267,217 5,779,963,200 1,175
28 Dec 2023 0 224 216 218 139,296 3,044,396,800 1,219
29 Dec 2023 0 222 212 220 155,369 3,378,006,200 689
02 Jan 2024 0 258 220 250 2,131,091 52,878,704,800 16,147
03 Jan 2024 0 264 197 200 2,909,043 72,065,142,000 20,227
04 Jan 2024 0 242 199 224 1,916,186 43,153,936,600 13,288
05 Jan 2024 0 234 218 230 612,725 13,939,148,800 4,539
08 Jan 2024 0 236 224 228 376,603 8,633,149,400 3,070
09 Jan 2024 0 234 224 226 129,652 2,962,807,600 1,571
10 Jan 2024 0 250 226 250 1,449,953 35,079,179,000 8,857
11 Jan 2024 0 252 236 250 555,867 13,619,788,800 3,299
12 Jan 2024 0 300 244 300 1,226,316 33,753,449,200 9,297
15 Jan 2024 0 306 276 298 1,295,940 38,070,435,400 8,219
16 Jan 2024 0 302 286 294 438,591 12,845,126,600 3,047
17 Jan 2024 0 300 290 292 332,299 9,798,816,600 2,549
18 Jan 2024 0 312 260 274 2,178,547 61,624,973,000 15,585
19 Jan 2024 0 280 262 268 802,791 21,635,966,600 4,793
22 Jan 2024 0 276 260 272 327,962 8,787,810,400 2,521
23 Jan 2024 0 276 264 266 389,730 10,499,077,800 2,304
24 Jan 2024 0 272 248 268 730,600 19,089,557,600 4,847
25 Jan 2024 0 270 264 268 214,813 5,726,775,000 1,615
26 Jan 2024 0 278 246 264 497,758 13,201,373,200 2,646
29 Jan 2024 0 280 262 280 431,654 11,855,895,400 2,342
30 Jan 2024 0 290 276 286 404,595 11,455,488,000 2,676
31 Jan 2024 0 292 216 216 950,862 22,495,467,400 8,819
01 Feb 2024 0 206 169 174 753,163 13,379,598,000 8,138
02 Feb 2024 0 178 170 174 489,576 8,551,716,500 4,482
05 Feb 2024 0 177 167 176 305,694 5,261,681,500 2,786
06 Feb 2024 0 182 173 181 936,448 16,726,711,600 4,983
07 Feb 2024 0 184 166 172 282,599 4,894,039,500 2,750
12 Feb 2024 0 175 161 166 226,378 3,774,321,500 2,009
13 Feb 2024 0 171 165 170 569,920 9,508,641,600 2,826
15 Feb 2024 0 175 170 171 190,767 3,285,588,100 1,775
16 Feb 2024 0 174 161 161 213,588 3,576,458,900 1,832
19 Feb 2024 0 166 158 164 289,383 4,696,939,700 2,354
20 Feb 2024 0 166 161 163 147,572 2,398,971,000 1,360
21 Feb 2024 0 165 160 161 64,459 1,043,188,300 636
22 Feb 2024 0 161 154 161 363,493 5,701,392,600 2,107
23 Feb 2024 0 168 160 165 278,852 4,562,107,600 3,006
26 Feb 2024 0 167 161 162 144,054 2,369,282,400 1,592
27 Feb 2024 0 167 154 164 378,288 6,133,210,900 3,532
28 Feb 2024 0 165 157 158 163,812 2,601,886,900 1,546
29 Feb 2024 0 160 145 151 385,243 5,791,302,500 3,265
01 Mar 2024 0 162 150 160 512,589 8,032,182,100 3,933
04 Mar 2024 0 161 152 153 334,542 5,243,244,400 2,823
05 Mar 2024 0 158 152 157 419,197 6,470,201,700 2,509
06 Mar 2024 0 160 156 159 313,450 4,958,406,700 2,122
07 Mar 2024 0 163 155 162 415,485 6,639,497,800 2,956
08 Mar 2024 0 165 158 160 395,327 6,403,311,800 2,676
13 Mar 2024 0 162 154 154 305,230 4,839,860,500 1,738
14 Mar 2024 0 158 153 155 246,903 3,828,070,300 1,932
15 Mar 2024 0 170 155 170 839,844 13,842,858,800 5,680
18 Mar 2024 0 172 159 161 625,560 10,159,835,400 5,208
19 Mar 2024 0 165 159 160 376,399 6,085,726,400 2,447
20 Mar 2024 0 164 153 154 348,483 5,543,775,800 2,040
21 Mar 2024 0 158 150 157 394,469 6,076,055,200 2,552
22 Mar 2024 0 158 153 155 223,080 3,449,627,600 1,154
25 Mar 2024 0 159 154 158 349,752 5,468,000,000 1,630
26 Mar 2024 0 160 155 160 357,252 5,640,816,400 1,994
27 Mar 2024 0 161 156 159 435,003 6,849,379,400 1,915
28 Mar 2024 0 162 156 158 308,714 4,874,426,800 1,304
01 Apr 2024 0 159 151 153 338,337 5,231,875,200 1,600
02 Apr 2024 0 153 138 150 348,313 5,204,337,300 1,458
03 Apr 2024 0 150 139 140 216,200 3,060,302,700 1,952
04 Apr 2024 0 150 136 149 545,282 7,903,715,000 3,098
05 Apr 2024 0 158 148 158 423,309 6,527,048,200 2,057
16 Apr 2024 0 158 152 155 545,038 8,418,879,200 1,876
17 Apr 2024 0 155 149 152 342,244 5,205,172,500 1,681
18 Apr 2024 0 156 150 156 417,984 6,365,134,500 1,945
19 Apr 2024 0 156 143 147 291,085 4,267,622,300 1,588

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online