IDX · MPXL · stock
PT MPX Logistics International Tbk (MPXL) stock price history
Every IDX trading session of PT MPX Logistics International Tbk from May 9, 2023 to Sep 28, 2026: 809 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MPXL adjusted close, 2023 to 2026
- IDR 294.40
- All time high, 2024
- IDR 324.00
- 52 week high, IDR 128.00 low
- 809
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
MPXL key facts
- PT MPX Logistics International Tbk (MPXL) closed at IDR 222.00 on Sep 28, 2026 on IDX.
- MPXL's all time high close is IDR 294.40, set on Jan 12, 2024; its all time low close is IDR 89.29 on Apr 21, 2025.
- MPXL's 52 week range is IDR 128.00 to IDR 324.00.
- MPXL returned +13.3% over the year to Sep 28, 2026.
- Since May 9, 2023 MPXL returned +57%, +14.2% a year compounded.
- MPXL's deepest drawdown was -69.7% from Jan 15, 2024 to Apr 21, 2025.
- DataCedar holds 809 daily sessions of MPXL history from May 9, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MPXL price chart, 2023 to 2026
MPXL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +31.4% |
| 3 months | +50.0% |
| 6 months | +51.0% |
| Year to date | -15.9% |
| 1 year | +13.3% |
| 3 years | +10.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since May 9, 2023 | +57.0% |
| Compound annual growth, 3.4 years | +14.2% |
MPXL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 294.40 on Jan 12, 2024
- All time low close
- IDR 89.29 on Apr 21, 2025
- 52 week high
- IDR 324.00 on Jan 5, 2026
- 52 week low
- IDR 128.00 on Feb 2, 2026
- Deepest drawdown
- -69.7% from Jan 15, 2024 to Apr 21, 2025, not yet recovered
- Best single session
- +34.9% on Jan 3, 2025
- Worst single session
- -24.8% on Oct 20, 2023
- Volatility, 1 year annualised
- 74.9%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2025, +149%
- Worst calendar year
- 2024, -51%
MPXL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on May 9, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 262.00 | IDR 324.00 | IDR 128.00 | IDR 222.00 | -15.9% | 1.2B | 178 |
| 2025 | IDR 106.16 | IDR 272.00 | IDR 86.31 | IDR 264.00 | +148.7% | 3.4B | 236 |
| 2024 | IDR 215.89 | IDR 306.18 | IDR 82.73 | IDR 106.16 | -50.8% | 5B | 237 |
| 2023 | IDR 141.38 | IDR 280.81 | IDR 101.40 | IDR 215.89 | n/a | 10.4B | 158 |
MPXL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 222.00 | +32.9% |
| August 2026 | IDR 167.00 | +9.2% |
| July 2026 | IDR 153.00 | +8.5% |
| June 2026 | IDR 141.00 | -7.8% |
| May 2026 | IDR 153.00 | -5.6% |
| April 2026 | IDR 162.00 | +4.5% |
| March 2026 | IDR 155.00 | -0.6% |
| February 2026 | IDR 156.00 | +4.0% |
| January 2026 | IDR 150.00 | -43.2% |
| December 2025 | IDR 264.00 | +12.8% |
| November 2025 | IDR 234.00 | -3.3% |
| October 2025 | IDR 242.00 | +26.0% |
About the MPXL data
Daily bars. 809 sessions from May 9, 2023 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 9, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MPXL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
MPXL share price history
