Informasi Saham MPXL PT MPX Logistics International Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa Tbk
HMSP	PT Hanjaya Mandala Sampoerna Tbk

Most Viewed

Stock Code	Company Name
AALI	PT Astra Agro Lestari Tbk
DMMX	PT Digital Mediatama Maxima Tbk
NUSA	PT Sinergi Megah Internusa Tbk
KLBF	PT Kalbe Farma Tbk.
ANTM	PT Aneka Tambang Tbk

Valuation measure last update : 2024-05-12

Valuation Measure

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM	2022-12-31	2023-03-31	2023-06-30	2023-09-30	2023-12-31	2024-03-31
MPXL	PT MPX Logistics International Tbk (MPXL.JK)	2024-02-19	40,001	Market Cap	1	294,002,123,415	0	0	0	0	0	0
MPXL	PT MPX Logistics International Tbk (MPXL.JK)	2024-02-19	40,002	Enterprise Value	2	294,002,123,415	0	0	0	0	0	0

Financial statement last update : 2024-05-07

Income Statement

N/A

Balance Sheet

N/A

Cash Flow

N/A

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
MPXL	PT MPX Logistics International Tbk	2024-04-15	At close: 04:13PM WIB	149	148	157	158	148.00 - 158.00	148	158	104.00 - 312.00	104	312	42,330,900	41,180,975	316,002,000,000	N/A	1.00 (0.63%)	1	1	Oct 30, 2023
MPXL	PT MPX Logistics International Tbk	2024-04-12	At close: 04:13PM WIB	149	148	157	158	148.00 - 158.00	148	158	104.00 - 312.00	104	312	42,330,900	41,180,975	316,002,000,000	N/A	1.00 (0.63%)	1	1	Oct 30, 2023
MPXL	PT MPX Logistics International Tbk	2024-04-11	At close: 04:13PM WIB	149	148	157	158	148.00 - 158.00	148	158	104.00 - 312.00	104	312	42,330,900	42,661,896	316,002,000,000	N/A	1.00 (0.63%)	1	1	Oct 30, 2023
MPXL	PT MPX Logistics International Tbk	2024-04-10	At close: 04:13PM WIB	149	148	157	158	148.00 - 158.00	148	158	104.00 - 312.00	104	312	42,330,900	42,892,696	316,002,000,000	N/A	1.00 (0.63%)	1	1	Oct 30, 2023
MPXL	PT MPX Logistics International Tbk	2024-04-05	At close: 04:13PM WIB	149	148	161	156	148.00 - 158.00	148	158	104.00 - 312.00	104	312	42,330,900	44,056,567	316,002,000,000	N/A	1.00 (0.67%)	1	1	Oct 30, 2023
MPXL	PT MPX Logistics International Tbk	2024-04-04	At close: 04:14PM WIB	140	140	150	141	136.00 - 150.00	136	150	104.00 - 312.00	104	312	54,528,200	44,182,558	319,286,000,000	N/A	1.00 (0.67%)	1	1	Oct 30, 2023
MPXL	PT MPX Logistics International Tbk	2024-04-03	At close: 04:09PM WIB	150	150	142	128	139.00 - 150.00	139	150	104.00 - 312.00	104	312	21,620,000	47,108,693	280,001,000,000	N/A	1.00 (0.67%)	1	1	Oct 30, 2023
MPXL	PT MPX Logistics International Tbk	2024-04-02	At close: 04:12PM WIB	153	138	153	146	138.00 - 153.00	138	153	104.00 - 312.00	104	312	34,831,300	51,523,744	300,001,000,000	N/A	1.00 (0.65%)	1	1	Oct 30, 2023
MPXL	PT MPX Logistics International Tbk	2024-04-01	At close: 04:14PM WIB	158	158	212	145	151.00 - 159.00	151	159	104.00 - 312.00	104	312	33,833,700	54,614,700	306,002,000,000	N/A	1.00 (0.63%)	1	1	Oct 30, 2023
MPXL	PT MPX Logistics International Tbk	2024-03-29	At close: 04:05PM WIB	159	158	162	151	156.00 - 162.00	156	162	104.00 - 312.00	104	312	30,871,400	54,614,700	316,002,000,000	N/A	1.00 (0.63%)	1	1	Oct 30, 2023
MPXL	PT MPX Logistics International Tbk	2024-03-28	At close: 04:05PM WIB	159	158	162	151	156.00 - 162.00	156	162	104.00 - 312.00	104	312	30,871,400	54,350,312	316,002,000,000	N/A	1.00 (0.63%)	1	1	Oct 30, 2023
MPXL	PT MPX Logistics International Tbk	2024-03-27	At close: 04:07PM WIB	160	160	158	159	156.00 - 161.00	156	161	104.00 - 312.00	104	312	43,500,300	53,840,472	318,002,000,000	N/A	1.00 (0.65%)	1	1	Oct 30, 2023
MPXL	PT MPX Logistics International Tbk	2024-03-26	At close: 04:14PM WIB	158	158	159	160	155.00 - 160.00	155	160	104.00 - 312.00	104	312	35,725,200	54,301,191	320,002,000,000	N/A	1.00 (0.65%)	1	1	Oct 30, 2023
MPXL	PT MPX Logistics International Tbk	2024-03-25	At close: 04:09PM WIB	155	154	157	157	154.00 - 159.00	154	159	104.00 - 312.00	104	312	34,975,200	55,253,843	316,002,000,000	N/A	1.00 (0.65%)	1	1	Oct 30, 2023
MPXL	PT MPX Logistics International Tbk	2024-03-22	At close: 04:13PM WIB	157	157	154	156	153.00 - 158.00	153	158	104.00 - 312.00	104	312	22,308,000	55,842,162	310,002,000,000	N/A	1.00 (0.64%)	1	1	Oct 30, 2023
MPXL	PT MPX Logistics International Tbk	2024-03-21	At close: 04:14PM WIB	154	0	0	0	0.0000 - 0.0000	0	0		0		0	55,961,314	0	N/A	1.00 (0.64%)	1	1	Oct 30, 2023
MPXL	PT MPX Logistics International Tbk	2024-03-14	As of 02:06PM WIB. Market open.	154	154	156	157	153.00 - 158.00	153	158	104.00 - 312.00	104	312	12,136,500	58,321,125	314,002,000,000	N/A	1.00 (0.65%)	1	1	Oct 30, 2023
MPXL	PT MPX Logistics International Tbk	2024-03-13	At close: 04:07PM WIB	160	160	158	159	154.00 - 162.00	154	162	104.00 - 312.00	104	312	30,523,000	58,970,858	308,002,000,000	N/A	1.00 (0.63%)	1	1	Oct 30, 2023
MPXL	PT MPX Logistics International Tbk	2024-03-11	At close: 04:01PM WIB	162	161	161	162	158.00 - 165.00	158	165	104.00 - 312.00	104	312	39,532,700	58,531,608	320,002,000,000	N/A	1.00 (0.63%)	1	1	Oct 30, 2023
MPXL	PT MPX Logistics International Tbk	2024-03-08	At close: 04:01PM WIB	162	161	161	162	158.00 - 165.00	158	165	104.00 - 312.00	104	312	39,532,700	58,438,841	320,002,000,000	N/A	1.00 (0.62%)	1	1	Oct 30, 2023
MPXL	PT MPX Logistics International Tbk	2024-03-05	At close: 04:09PM WIB	153	153	156	156	152.00 - 158.00	152	158	104.00 - 312.00	104	312	41,919,700	58,704,793	314,002,000,000	N/A	1.00 (0.63%)	1	1	Oct 30, 2023
MPXL	PT MPX Logistics International Tbk	2024-03-04	At close: 04:14PM WIB	160	160	152	154	152.00 - 161.00	152	161	104.00 - 312.00	104	312	33,454,200	59,866,586	306,002,000,000	N/A	1.00 (0.63%)	1	1	Oct 30, 2023
MPXL	PT MPX Logistics International Tbk	2024-03-01	At close: 04:14PM WIB	151	151	159	162	150.00 - 162.00	150	162	104.00 - 312.00	104	312	51,258,900	60,319,651	320,002,000,000	N/A	1.00 (0.66%)	1	1	Oct 30, 2023
MPXL	PT MPX Logistics International Tbk	2024-02-28	At close: 04:14PM WIB	164	165	158	159	159.00 - 165.00	159	165	104.00 - 312.00	104	312	16,381,200	61,134,179	316,002,000,000	N/A	1.00 (0.61%)	1	1	Oct 30, 2023
MPXL	PT MPX Logistics International Tbk	2024-02-27	At close: 04:14PM WIB	162	161	163	164	154.00 - 167.00	154	167	104.00 - 312.00	104	312	37,828,800	60,634,944	328,002,000,000	N/A	1.00 (0.62%)	1	1	Oct 30, 2023
MPXL	PT MPX Logistics International Tbk	2024-02-26	At close: 04:13PM WIB	165	165	161	163	161.00 - 167.00	161	167	104.00 - 312.00	104	312	14,405,400	60,575,361	324,002,000,000	N/A	1.00 (0.61%)	1	1	Oct 30, 2023
MPXL	PT MPX Logistics International Tbk	2024-02-23	At close: 04:12PM WIB	161	160	164	165	160.00 - 168.00	160	168	104.00 - 312.00	104	312	27,885,200	60,528,379	330,002,000,000	N/A	1.00 (0.62%)	1	1	Oct 30, 2023
MPXL	PT MPX Logistics International Tbk (MPXL.JK)	2024-02-22	At close: 04:14PM WIB	161	161	160	161	154.00 - 161.00	154	161	104.00 - 312.00	104	312	36,349,300	60,767,128	322,002,000,000	N/A	1.00 (0.62%)	1	1	Oct 30, 2023
MPXL	PT MPX Logistics International Tbk (MPXL.JK)	2024-02-21	At close: 04:14PM WIB	163	163	160	162	160.00 - 165.00	160	165	104.00 - 312.00	104	312	6,445,900	61,065,918	322,002,000,000	N/A	1.00 (0.61%)	1	1	Oct 30, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
MPXL	PT MPX Logistics International Tbk	2024-04-15	316,000,000,000	316,000,000,000	0	0	312	104	177	181	41,180,000	28,990,000	2,000,000,000	0	400,000,000	80	1	1	0	0	N/A	Oct 30, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	7	9	8	14	140,260,000,000	75	40	19,500,000,000	9,430,000,000	67	5,280,000,000	3	50,190,000,000	56	1	45	578,350,000	-18,850,000,000
MPXL	PT MPX Logistics International Tbk	2024-04-12	316,000,000,000	316,000,000,000	0	0	312	104	177	181	42,660,000	28,990,000	2,000,000,000	0	296,960,000	80	1	1	0	0	N/A	Oct 30, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	7	9	9	14	140,260,000,000	75	40	20,160,000,000	9,430,000,000	67	5,280,000,000	4	50,190,000,000	56	1	60	578,350,000	-23,720,000,000
MPXL	PT MPX Logistics International Tbk	2024-04-11	316,000,000,000	316,000,000,000	0	0	312	104	177	181	42,890,000	28,990,000	2,000,000,000	0	296,960,000	80	1	1	0	0	N/A	Oct 30, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	7	9	9	14	140,260,000,000	75	40	20,160,000,000	9,430,000,000	67	5,280,000,000	4	50,190,000,000	56	1	60	578,350,000	-23,720,000,000
MPXL	PT MPX Logistics International Tbk	2024-04-10	316,000,000,000	316,000,000,000	0	0	312	104	177	181	42,890,000	28,990,000	2,000,000,000	0	296,960,000	80	1	1	0	0	N/A	Oct 30, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	7	9	9	14	140,260,000,000	75	40	20,160,000,000	9,430,000,000	67	5,280,000,000	4	50,190,000,000	56	1	60	578,350,000	-23,720,000,000
MPXL	PT MPX Logistics International Tbk	2024-04-05	280,000,000,000	280,000,000,000	0	0	312	0	185	181	44,180,000	26,130,000	2,000,000,000	0	296,960,000	80	1	1	0	0	N/A	Oct 30, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	7	9	9	14	140,260,000,000	75	40	20,160,000,000	9,430,000,000	67	5,280,000,000	4	50,190,000,000	56	1	60	578,350,000	-23,720,000,000
MPXL	PT MPX Logistics International Tbk	2024-04-04	300,000,000,000	300,000,000,000	0	0	312	0	188	181	47,110,000	27,730,000	2,000,000,000	0	296,960,000	80	1	1	0	0	N/A	Oct 30, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	7	9	9	14	140,260,000,000	75	40	20,160,000,000	9,430,000,000	67	5,280,000,000	4	50,190,000,000	56	1	60	578,350,000	-23,720,000,000
MPXL	PT MPX Logistics International Tbk	2024-04-03	300,000,000,000	300,000,000,000	0	0	312	0	191	180	51,520,000	30,500,000	2,000,000,000	0	400,000,000	80	1	1	1	1	N/A	Oct 30, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	16	9	13	128,230,000,000	58	-3	18,430,000,000	8,730,000,000	114	2,770,000,000	1	30,320,000,000	34	2	45	-6,300,000,000	-50,280,000,000
MPXL	PT MPX Logistics International Tbk	2024-04-02	306,000,000,000	306,000,000,000	0	0	312	0	194	180	54,610,000	35,520,000	2,000,000,000	0	400,000,000	80	1	1	1	1	N/A	Oct 30, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	16	9	13	128,230,000,000	58	-3	18,430,000,000	8,730,000,000	114	2,770,000,000	1	30,320,000,000	34	2	45	-6,300,000,000	-50,280,000,000
MPXL	PT MPX Logistics International Tbk	2024-04-01	316,000,000,000	316,000,000,000	0	0	312	0	194	180	54,610,000	35,520,000	2,000,000,000	0	400,000,000	80	1	1	1	1	N/A	Oct 30, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	16	9	13	128,230,000,000	58	-3	18,430,000,000	8,730,000,000	114	2,770,000,000	1	30,320,000,000	34	2	45	-6,300,000,000	-50,280,000,000
MPXL	PT MPX Logistics International Tbk	2024-03-29	316,000,000,000	316,000,000,000	0	0	312	104	196	180	54,350,000	34,900,000	2,000,000,000	0	400,000,000	80	1	1	1	1	N/A	Oct 30, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	16	9	13	128,230,000,000	58	-3	18,430,000,000	8,730,000,000	114	2,770,000,000	1	30,320,000,000	34	2	45	-6,300,000,000	-50,280,000,000
MPXL	PT MPX Logistics International Tbk	2024-03-28	318,000,000,000	318,000,000,000	0	0	312	0	197	180	53,840,000	33,600,000	2,000,000,000	0	400,000,000	80	1	1	1	1	N/A	Oct 30, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	16	9	13	128,230,000,000	58	-3	18,430,000,000	8,730,000,000	114	2,770,000,000	1	30,320,000,000	34	2	45	-6,300,000,000	-50,280,000,000
MPXL	PT MPX Logistics International Tbk	2024-03-27	310,000,000,000	310,000,000,000	0	0	312	0	199	180	54,300,000	37,550,000	2,000,000,000	0	400,000,000	80	1	1	1	1	N/A	Oct 30, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	16	9	13	128,230,000,000	58	-3	18,430,000,000	8,730,000,000	114	2,770,000,000	1	30,320,000,000	34	2	45	-6,300,000,000	-50,280,000,000
MPXL	PT MPX Logistics International Tbk	2024-03-26	310,000,000,000	310,000,000,000	0	0	312	0	200	179	55,250,000	41,710,000	2,000,000,000	0	400,000,000	80	1	1	1	1	N/A	Oct 30, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	16	9	13	128,230,000,000	58	-3	18,430,000,000	8,730,000,000	114	2,770,000,000	1	30,320,000,000	34	2	45	-6,300,000,000	-50,280,000,000
MPXL	PT MPX Logistics International Tbk	2024-03-25	310,000,000,000	310,000,000,000	0	0	312	104	200	179	55,250,000	41,710,000	2,000,000,000	0	400,000,000	80	1	1	1	1	N/A	Oct 30, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	16	9	13	128,230,000,000	58	-3	18,430,000,000	8,730,000,000	114	2,770,000,000	1	30,320,000,000	34	2	45	-6,300,000,000	-50,280,000,000
MPXL	PT MPX Logistics International Tbk	2024-03-22	314,000,000,000	314,000,000,000	0	0	312	0	203	179	55,960,000	42,860,000	2,000,000,000	0	400,000,000	80	1	1	1	1	N/A	Oct 30, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	16	9	13	128,230,000,000	58	-3	18,430,000,000	8,730,000,000	114	2,770,000,000	1	30,320,000,000	34	2	45	-6,300,000,000	-50,280,000,000
MPXL	PT MPX Logistics International Tbk	2024-03-21	308,000,000,000	308,000,000,000	0	0	312	104	203	179	55,960,000	42,860,000	2,000,000,000	0	400,000,000	80	1	1	1	1	N/A	Oct 30, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	16	9	13	128,230,000,000	58	-3	18,430,000,000	8,730,000,000	114	2,770,000,000	1	30,320,000,000	34	2	45	-6,300,000,000	-50,280,000,000
MPXL	PT MPX Logistics International Tbk	2024-03-14	308,000,000,000	308,000,000,000	0	0	312	0	211	178	58,970,000	34,610,000	2,000,000,000	0	400,000,000	80	1	1	1	1	N/A	Oct 30, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	16	9	13	128,230,000,000	58	-3	18,430,000,000	8,730,000,000	114	2,770,000,000	1	30,320,000,000	34	2	45	-6,300,000,000	-50,280,000,000
MPXL	PT MPX Logistics International Tbk	2024-03-13	320,000,000,000	320,000,000,000	0	0	312	0	211	178	58,840,000	34,610,000	2,000,000,000	0	400,000,000	80	1	1	1	1	N/A	Oct 30, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	16	9	13	128,230,000,000	58	-3	18,430,000,000	8,730,000,000	114	2,770,000,000	1	30,320,000,000	34	2	45	-6,300,000,000	-50,280,000,000
MPXL	PT MPX Logistics International Tbk	2024-03-11	320,000,000,000	320,000,000,000	10	33	312	104	211	178	58,120,000	34,610,000	2,000,000,000	2,000,000,000	400,000,000	80	1	1	1	1	N/A	Oct 30, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	16	9	13	128,230,000,000	58	-3	18,430,000,000	8,730,000,000	114	2,770,000,000	1	30,320,000,000	34	2	45	-6,300,000,000	-50,280,000,000
MPXL	PT MPX Logistics International Tbk	2024-03-08	324,000,000,000	324,000,000,000	12	32	312	104	212	178	58,440,000	33,440,000	2,000,000,000	2,000,000,000	400,000,000	80	1	1	1	1	N/A	Oct 30, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	16	9	13	128,230,000,000	58	-3	18,430,000,000	8,730,000,000	114	2,770,000,000	1	30,320,000,000	34	2	45	-6,300,000,000	-50,280,000,000
MPXL	PT MPX Logistics International Tbk	2024-03-05	320,000,000,000	320,000,000,000	0	0	312	0	216	177	59,870,000	27,260,000	2,000,000,000	0	400,000,000	80	1	1	1	1	N/A	Oct 30, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	16	9	13	128,230,000,000	58	-3	18,430,000,000	8,730,000,000	114	2,770,000,000	1	30,320,000,000	34	2	45	-6,300,000,000	-50,280,000,000
MPXL	PT MPX Logistics International Tbk	2024-03-04	320,000,000,000	320,000,000,000	0	0	312	0	216	177	60,170,000	27,260,000	2,000,000,000	0	400,000,000	80	1	1	1	1	N/A	Oct 30, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	16	9	13	128,230,000,000	58	-3	18,430,000,000	8,730,000,000	114	2,770,000,000	1	30,320,000,000	34	2	45	-6,300,000,000	-50,280,000,000
MPXL	PT MPX Logistics International Tbk	2024-03-01	302,000,000,000	302,000,000,000	0	0	312	104	217	177	60,320,000	24,270,000	2,000,000,000	0	400,000,000	80	1	1	1	1	N/A	Oct 30, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	16	9	13	128,230,000,000	58	-3	18,430,000,000	8,730,000,000	114	2,770,000,000	1	30,320,000,000	34	2	45	-6,300,000,000	-50,280,000,000
MPXL	PT MPX Logistics International Tbk	2024-02-28	328,000,000,000	328,000,000,000	0	0	312	104	220	177	61,130,000	26,400,000	2,000,000,000	0	400,000,000	80	1	1	1	1	N/A	Oct 30, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	16	9	13	128,230,000,000	58	-3	18,430,000,000	8,730,000,000	114	2,770,000,000	1	30,320,000,000	34	2	45	-6,300,000,000	-50,280,000,000
MPXL	PT MPX Logistics International Tbk	2024-02-27	324,000,000,000	324,000,000,000	0	0	312	0	222	176	60,580,000	26,240,000	2,000,000,000	0	400,000,000	80	1	1	1	1	N/A	Oct 30, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	16	9	13	128,230,000,000	58	-3	18,430,000,000	8,730,000,000	114	2,770,000,000	1	30,320,000,000	34	2	45	-6,300,000,000	-50,280,000,000
MPXL	PT MPX Logistics International Tbk	2024-02-26	330,000,000,000	330,000,000,000	0	0	312	0	222	176	60,580,000	26,240,000	2,000,000,000	0	400,000,000	80	1	1	1	1	N/A	Oct 30, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	16	9	13	128,230,000,000	58	-3	18,430,000,000	8,730,000,000	114	2,770,000,000	1	30,320,000,000	34	2	45	-6,300,000,000	-50,280,000,000
MPXL	PT MPX Logistics International Tbk (MPXL.JK)	2024-02-23	322,000,000,000	322,000,000,000	0	0	312	0	223	176	60,770,000	32,240,000	2,000,000,000	0	400,000,000	80	1	1	1	1	N/A	Oct 30, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	16	9	13	128,230,000,000	58	-3	18,430,000,000	8,730,000,000	114	2,770,000,000	1	30,320,000,000	34	2	45	-6,300,000,000	-50,280,000,000
MPXL	PT MPX Logistics International Tbk (MPXL.JK)	2024-02-22	322,000,000,000	322,000,000,000	0	0	312	104	223	176	60,770,000	32,240,000	2,000,000,000	0	400,000,000	80	1	1	1	1	N/A	Oct 30, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	16	9	13	128,230,000,000	58	-3	18,430,000,000	8,730,000,000	114	2,770,000,000	1	30,320,000,000	34	2	45	-6,300,000,000	-50,280,000,000
MPXL	PT MPX Logistics International Tbk (MPXL.JK)	2024-02-21	326,000,000,000	326,000,000,000	0	0	312	104	224	176	61,070,000	36,500,000	2,000,000,000	0	400,000,000	80	1	1	1	1	N/A	Oct 30, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	16	9	13	128,230,000,000	58	-3	18,430,000,000	8,730,000,000	114	2,770,000,000	1	30,320,000,000	34	2	45	-6,300,000,000	-50,280,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	147	147	147	147	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	148	148	147	148	59,300
2024-05-08	15:48:00	147	148	147	147	110,500
2024-05-08	15:47:00	148	148	148	148	10,300
2024-05-08	15:46:00	148	148	148	148	300
2024-05-08	15:45:00	148	148	147	148	97,800
2024-05-08	15:44:00	148	148	148	148	5,900
2024-05-08	15:43:00	147	148	147	148	4,800
2024-05-08	15:42:00	148	148	147	148	31,100
2024-05-08	15:41:00	148	148	147	147	1,300
2024-05-08	15:40:00	147	148	147	148	20,000
2024-05-08	15:39:00	148	148	148	148	0
2024-05-08	15:38:00	147	147	147	147	4,000
2024-05-08	15:37:00	148	148	148	148	0
2024-05-08	15:36:00	148	148	147	147	0
2024-05-08	15:35:00	148	148	148	148	118,000
2024-05-08	15:34:00	148	148	148	148	0
2024-05-08	15:33:00	147	148	147	148	11,000
2024-05-08	15:32:00	147	147	147	147	1,900
2024-05-08	15:31:00	147	148	147	148	700

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	147	147	147	147	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	147	148	147	148	169,800
2024-05-08	15:46:00	148	148	148	148	10,600
2024-05-08	15:44:00	148	148	147	148	103,700
2024-05-08	15:42:00	148	148	147	148	35,900
2024-05-08	15:40:00	147	148	147	147	21,300
2024-05-08	15:38:00	147	148	147	148	4,000
2024-05-08	15:36:00	148	148	147	148	0
2024-05-08	15:34:00	148	148	148	148	118,000
2024-05-08	15:32:00	147	148	147	148	12,900
2024-05-08	15:30:00	148	148	147	148	1,000
2024-05-08	15:28:00	148	148	147	148	500
2024-05-08	15:26:00	147	148	147	148	17,300
2024-05-08	15:24:00	148	148	148	148	5,500
2024-05-08	15:22:00	148	148	147	148	2,200
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:19:49	148	148	148	148	0
2024-05-08	15:18:00	148	148	148	148	223,100
2024-05-08	15:16:00	147	148	147	148	3,000
2024-05-08	15:14:00	148	148	148	148	2,300
2024-05-08	15:12:00	148	149	148	149	846,200
2024-05-08	15:10:00	149	149	148	148	578,600
2024-05-08	15:08:00	149	149	149	149	0
2024-05-08	15:06:00	149	149	149	149	2,700
2024-05-08	15:04:00	149	149	149	149	2,400

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	147	147	147	147	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	148	148	147	148	278,200
2024-05-08	15:40:00	147	148	147	148	63,100
2024-05-08	15:35:00	148	148	147	148	104,000
2024-05-08	15:30:00	148	148	147	148	13,000
2024-05-08	15:25:00	147	148	147	148	17,800
2024-05-08	15:20:00	148	148	147	148	7,700
2024-05-08	15:19:49	148	148	148	148	0
2024-05-08	15:15:00	148	148	147	148	224,800
2024-05-08	15:10:00	149	149	148	148	1,427,100
2024-05-08	15:05:00	149	149	149	149	1,800
2024-05-08	15:00:00	149	149	149	149	0
2024-05-08	14:55:00	148	149	147	148	1,820,500
2024-05-08	14:50:00	149	149	148	149	1,229,200
2024-05-08	14:45:00	149	149	148	149	0
2024-05-08	14:40:00	148	149	148	149	114,200
2024-05-08	14:35:00	149	149	149	149	10,400
2024-05-08	14:30:00	149	150	149	149	1,624,400
2024-05-08	14:25:00	149	150	149	149	3,686,000
2024-05-08	14:24:13	149	149	149	149	0
2024-05-08	14:20:00	149	149	149	149	572,100
2024-05-08	14:15:00	149	149	149	149	190,400
2024-05-08	14:10:00	149	149	148	149	21,500
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	149	149	149	149	0
2024-05-08	13:55:00	148	149	148	149	33,100
2024-05-08	13:50:00	149	149	149	149	114,000
2024-05-08	13:45:00	150	150	149	149	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	147	147	147	147	0
2024-05-08	15:45:00	148	148	147	148	278,200
2024-05-08	15:30:00	148	148	147	148	180,100
2024-05-08	15:19:49	148	148	148	148	0
2024-05-08	15:15:00	148	148	147	148	250,300
2024-05-08	15:00:00	149	149	148	148	1,428,900
2024-05-08	14:45:00	149	149	147	148	3,049,700
2024-05-08	14:30:00	149	150	148	149	1,749,000
2024-05-08	14:24:13	149	149	149	149	0
2024-05-08	14:15:00	149	150	149	149	4,448,500
2024-05-08	14:00:00	149	149	148	149	21,500
2024-05-08	13:45:00	150	150	148	149	147,100
2024-05-08	13:30:00	147	149	145	149	3,308,000
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:57:28	148	148	148	148	0
2024-05-08	11:50:58	148	148	148	148	0
2024-05-08	11:45:00	148	148	147	148	88,800
2024-05-08	11:30:00	147	148	147	148	100,300
2024-05-08	11:15:00	150	150	147	148	2,710,500
2024-05-08	11:06:20	150	150	150	150	0
2024-05-08	11:00:00	150	151	150	150	76,400
2024-05-08	10:45:00	150	151	148	151	4,938,800
2024-05-08	10:30:00	153	153	151	152	3,540,800
2024-05-08	10:23:19	153	153	153	153	0
2024-05-08	10:15:00	153	153	153	153	83,700

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	147	147	147	147	0
2024-05-08	15:30:00	148	148	147	148	458,300
2024-05-08	15:19:49	148	148	148	148	0
2024-05-08	15:00:00	149	149	147	148	1,679,200
2024-05-08	14:30:00	149	150	147	148	4,798,700
2024-05-08	14:24:13	149	149	149	149	0
2024-05-08	14:00:00	149	150	148	149	4,470,000
2024-05-08	13:30:00	147	150	145	149	3,455,100
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:57:28	148	148	148	148	0
2024-05-08	11:50:58	148	148	148	148	0
2024-05-08	11:30:00	147	148	147	148	189,100
2024-05-08	11:06:20	150	150	150	150	0
2024-05-08	11:00:00	150	151	147	148	2,786,900
2024-05-08	10:30:00	153	153	148	151	8,479,600
2024-05-08	10:23:19	153	153	153	153	0
2024-05-08	10:00:00	152	153	152	153	179,900
2024-05-08	09:35:48	153	153	153	153	0
2024-05-08	09:30:00	154	154	151	153	5,237,000
2024-05-08	09:00:00	155	156	154	154	4,461,600
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:25	154	154	154	154	0
2024-05-07	15:30:00	154	155	154	155	3,727,700
2024-05-07	15:00:00	154	155	153	154	6,624,200
2024-05-07	14:32:00	153	153	153	153	0
2024-05-07	14:30:00	154	155	153	155	25,884,500
2024-05-07	14:00:00	152	154	152	154	30,151,700
2024-05-07	13:38:33	152	152	152	152	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	147	147	147	147	0
2024-05-08	15:19:49	148	148	148	148	0
2024-05-08	15:00:00	149	149	147	148	2,137,100
2024-05-08	14:24:13	149	149	149	149	0
2024-05-08	14:00:00	149	150	147	148	9,252,500
2024-05-08	13:00:00	147	150	145	149	3,440,700
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:57:28	148	148	148	148	0
2024-05-08	11:50:58	148	148	148	148	0
2024-05-08	11:06:20	150	150	150	150	0
2024-05-08	11:00:00	150	151	147	148	2,962,500
2024-05-08	10:23:19	153	153	153	153	0
2024-05-08	10:00:00	152	153	148	151	8,655,500
2024-05-08	09:35:48	153	153	153	153	0
2024-05-08	09:00:00	155	156	151	153	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:25	154	154	154	154	0
2024-05-07	15:00:00	154	155	153	155	10,350,300
2024-05-07	14:32:00	153	153	153	153	0
2024-05-07	14:00:00	152	155	152	155	56,036,200
2024-05-07	13:38:33	152	152	152	152	0
2024-05-07	13:00:00	151	153	150	152	28,589,900
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:42	151	151	151	151	0
2024-05-07	11:54:13	151	151	151	151	0
2024-05-07	11:02:45	150	150	150	150	0
2024-05-07	11:00:00	149	151	149	151	369,200
2024-05-07	10:17:46	151	151	151	151	0
2024-05-07	10:00:00	151	152	149	150	1,672,300
2024-05-07	09:36:37	150	150	150	150	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	147	147	147	147	0
2024-05-08	15:19:49	148	148	148	148	0
2024-05-08	15:00:00	149	149	147	147	2,356,300
2024-05-08	14:24:13	149	149	149	149	0
2024-05-08	13:30:00	147	150	145	148	12,723,800
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:57:28	148	148	148	148	0
2024-05-08	11:50:58	148	148	148	148	0
2024-05-08	11:06:20	150	150	150	150	0
2024-05-08	10:30:00	153	153	147	148	11,455,600
2024-05-08	10:23:19	153	153	153	153	0
2024-05-08	09:35:48	153	153	153	153	0
2024-05-08	09:00:00	155	156	151	153	9,878,500
2024-05-07	16:14:59	0	0	0	0	0
2024-05-07	15:30:25	154	154	154	154	0
2024-05-07	15:00:00	154	155	153	155	13,297,700
2024-05-07	14:32:00	153	153	153	153	0
2024-05-07	13:38:33	152	152	152	152	0
2024-05-07	13:30:00	151	155	150	155	84,626,100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:42	151	151	151	151	0
2024-05-07	11:54:13	151	151	151	151	0
2024-05-07	11:02:45	150	150	150	150	0
2024-05-07	10:30:00	150	151	149	151	1,781,500
2024-05-07	10:17:46	151	151	151	151	0
2024-05-07	09:36:37	150	150	150	150	0
2024-05-07	09:00:00	151	153	148	151	13,878,600
2024-05-06	16:14:54	0	0	0	0	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:43:43	155	155	155	155	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	155	156	145	147	38,200,200
2024-05-07	09:00:00	151	155	148	155	114,381,700
2024-05-06	09:00:00	139	156	138	150	58,175,100
2024-05-03	09:00:00	137	140	137	139	30,093,700
2024-05-02	09:00:00	144	146	137	138	32,854,900
2024-04-30	09:00:00	137	143	136	143	57,832,800
2024-04-29	09:00:00	136	140	131	137	28,535,600
2024-04-26	09:00:00	148	151	135	136	36,106,000
2024-04-25	09:00:00	153	157	148	148	74,136,200
2024-04-24	09:00:00	127	153	127	153	86,806,000
2024-04-23	09:00:00	146	150	134	137	39,629,300
2024-04-22	09:00:00	147	152	145	146	20,892,500
2024-04-19	09:00:00	155	156	143	147	29,108,500
2024-04-18	09:00:00	151	156	150	156	41,798,400
2024-04-17	09:00:00	154	155	149	152	34,224,400
2024-04-16	09:00:00	158	158	152	155	54,503,800
2024-04-05	09:00:00	148	158	148	158	42,330,900
2024-04-04	09:00:00	140	150	136	149	53,965,000
2024-04-03	09:00:00	150	150	139	140	21,620,000
2024-04-02	09:00:00	138	153	138	150	34,831,300
2024-04-01	09:00:00	158	159	151	153	33,833,700
2024-03-28	09:00:00	158	162	156	158	30,871,400
2024-03-27	09:00:00	160	161	156	159	43,500,300
2024-03-26	09:00:00	155	155	155	155	0
2024-03-25	09:00:00	155	155	155	155	0
2024-03-22	09:00:00	157	158	153	155	22,308,000
2024-03-21	09:00:00	154	158	150	157	39,446,900
2024-03-20	09:00:00	160	164	153	154	34,848,300
2024-03-19	09:00:00	160	165	159	160	37,639,900
2024-03-18	09:00:00	170	172	159	161	62,556,000

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	155	156	145	147	38,200,200
2024-05-03	09:00:00	137	140	137	139	30,093,700
2024-04-30	09:00:00	137	143	136	143	57,832,800
2024-04-25	09:00:00	153	157	148	148	74,136,200
2024-04-23	09:00:00	146	150	134	137	39,629,300
2024-04-18	09:00:00	151	156	150	156	41,798,400
2024-04-05	09:00:00	148	158	148	158	42,330,900
2024-04-03	09:00:00	150	150	139	140	21,620,000
2024-03-26	09:00:00	155	155	155	155	0
2024-03-21	09:00:00	154	158	150	157	39,446,900
2024-03-19	09:00:00	160	165	159	160	37,639,900
2024-03-14	09:00:00	154	158	153	155	24,690,300
2024-03-06	09:00:00	156	160	156	159	31,345,000
2024-03-04	09:00:00	160	161	152	153	33,454,200
2024-03-01	09:00:00	151	162	150	160	51,258,900
2024-02-28	09:00:00	165	165	157	158	16,381,200
2024-02-23	09:00:00	160	168	160	165	27,885,200
2024-02-20	09:00:00	164	166	161	163	14,757,200
2024-02-15	09:00:00	172	175	170	171	19,076,700
2024-02-13	09:00:00	166	171	165	170	56,992,000
2024-02-05	09:00:00	175	177	167	176	30,569,400
2024-01-31	09:00:00	286	292	216	216	95,086,200
2024-01-29	09:00:00	262	280	262	280	43,165,400
2024-01-26	09:00:00	268	278	246	264	49,775,800
2024-01-24	09:00:00	268	272	248	268	73,060,000
2024-01-19	09:00:00	274	280	262	268	80,279,100
2024-01-16	09:00:00	298	302	286	294	43,859,100
2024-01-11	09:00:00	252	252	236	250	55,586,700
2024-01-09	09:00:00	228	234	224	226	12,965,200
2024-01-04	09:00:00	200	242	199	224	191,335,800

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	139	156	138	147	210,757,000
2024-04-28	00:00:00	136	146	131	139	149,317,000
2024-04-21	00:00:00	147	157	127	136	257,570,000
2024-04-14	00:00:00	158	158	143	147	159,635,100
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	158	159	136	158	186,580,900
2024-03-24	00:00:00	155	162	155	158	74,371,700
2024-03-17	00:00:00	170	172	150	155	196,799,100
2024-03-10	00:00:00	160	170	153	170	139,197,700
2024-03-03	00:00:00	160	165	152	160	187,800,100
2024-02-25	00:00:00	165	167	145	160	158,290,600
2024-02-18	00:00:00	158	168	154	165	114,303,900
2024-02-11	00:00:00	172	175	161	161	120,065,300
2024-02-04	00:00:00	175	184	166	172	152,256,100
2024-01-28	00:00:00	262	292	169	174	302,798,200
2024-01-21	00:00:00	268	278	246	264	216,086,300
2024-01-14	00:00:00	300	312	260	268	375,222,800
2024-01-07	00:00:00	232	300	224	300	373,839,100
2023-12-31	00:00:00	220	264	197	230	756,621,700
2023-12-24	00:00:00	210	224	210	220	56,188,200
2023-12-17	00:00:00	240	242	195	210	350,300,200
2023-12-10	00:00:00	193	240	192	240	265,213,000
2023-12-03	00:00:00	184	210	181	193	308,613,300
2023-11-26	00:00:00	178	187	175	184	182,438,200
2023-11-19	00:00:00	174	181	164	179	172,703,100
2023-11-12	00:00:00	182	204	174	174	234,430,000
2023-11-05	00:00:00	167	186	154	182	291,212,000
2023-10-29	00:00:00	156	171	152	167	269,321,400
2023-10-22	00:00:00	185	189	141	156	401,391,600
2023-10-15	00:00:00	204	288	194	194	774,268,400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	144	156	137	147	273,705,600
2024-03-31	00:00:00	158	159	127	143	690,154,400
2024-02-29	00:00:00	151	172	150	158	649,427,500
2024-01-31	00:00:00	206	206	145	151	617,744,100
2023-12-31	00:00:00	220	312	197	216	1,900,481,000
2023-11-30	00:00:00	180	242	179	220	1,028,944,400
2023-10-31	00:00:00	170	204	154	180	1,010,158,100
2023-09-30	00:00:00	190	288	141	163	1,900,467,900
2023-08-31	00:00:00	180	208	168	190	1,098,057,000
2023-07-31	00:00:00	136	228	135	180	2,087,075,300
2023-06-30	00:00:00	112	146	112	135	883,169,700
2023-05-31	00:00:00	127	133	104	112	322,114,800
2023-04-30	00:00:00	138	149	108	127	1,199,097,600

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	144	156	137	147	273,705,600
2024-01-31	00:00:00	206	206	127	143	1,957,326,000
2023-10-31	00:00:00	170	312	154	216	3,939,583,500
2023-07-31	00:00:00	136	288	135	163	5,085,600,200
2023-04-30	00:00:00	127	146	104	135	1,205,284,500

Dividends Amount

Date	Time	Amount
2024-05-03	09:00:00	1
2023-10-30	09:00:00	1

Dividends Yields

Year	Distribution	Total Amount	Yields
2024	1	1	0.37 %
2023	1	1	0.74 %

Splits

N/A

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters