PT Imago Mulia Persada Tbk (IDX:LFLO)
Indonesia · Delayed Price · Currency is IDR 575.00
-5.00 (-0.86%)
At close: Feb 27, 2026
IDX:LFLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 580.00 | 590.00 | 540.00 | 575.00 | 575.00 | -0.86% | 4,000 |
| Feb 26, 2026 | 585.00 | 585.00 | 535.00 | 580.00 | 580.00 | -0.85% | 11,400 |
| Feb 25, 2026 | 585.00 | 585.00 | 550.00 | 585.00 | 585.00 | 5.41% | 21,200 |
| Feb 24, 2026 | 600.00 | 600.00 | 550.00 | 555.00 | 555.00 | -6.72% | 102,000 |
| Feb 23, 2026 | 530.00 | 595.00 | 530.00 | 595.00 | 595.00 | 2.59% | 54,900 |
| Feb 20, 2026 | 560.00 | 580.00 | 540.00 | 580.00 | 580.00 | - | 16,100 |
| Feb 19, 2026 | 545.00 | 580.00 | 530.00 | 580.00 | 580.00 | 5.45% | 16,500 |
| Feb 18, 2026 | 520.00 | 555.00 | 500.00 | 550.00 | 550.00 | -0.90% | 60,300 |
| Feb 13, 2026 | 555.00 | 555.00 | 510.00 | 555.00 | 555.00 | - | 22,800 |
| Feb 12, 2026 | 580.00 | 580.00 | 550.00 | 555.00 | 555.00 | -0.89% | 2,900 |
| Feb 11, 2026 | 585.00 | 585.00 | 535.00 | 560.00 | 560.00 | -4.27% | 47,400 |
| Feb 10, 2026 | 575.00 | 585.00 | 555.00 | 585.00 | 585.00 | 1.74% | 32,100 |
| Feb 9, 2026 | 590.00 | 600.00 | 575.00 | 575.00 | 575.00 | -2.54% | 8,600 |
| Feb 6, 2026 | 580.00 | 590.00 | 555.00 | 590.00 | 590.00 | -0.84% | 18,400 |
| Feb 5, 2026 | 525.00 | 600.00 | 525.00 | 595.00 | 595.00 | 3.48% | 84,500 |
| Feb 4, 2026 | 585.00 | 585.00 | 550.00 | 575.00 | 575.00 | -1.71% | 11,000 |
| Feb 3, 2026 | 590.00 | 605.00 | 550.00 | 585.00 | 585.00 | -0.85% | 23,300 |
| Feb 2, 2026 | 505.00 | 595.00 | 505.00 | 590.00 | 590.00 | 7.27% | 55,400 |
| Jan 30, 2026 | 505.00 | 550.00 | 458.00 | 550.00 | 550.00 | 8.91% | 94,600 |
| Jan 29, 2026 | 515.00 | 520.00 | 505.00 | 505.00 | 505.00 | -9.82% | 81,000 |
| Jan 28, 2026 | 565.00 | 565.00 | 510.00 | 560.00 | 560.00 | -0.88% | 64,700 |
| Jan 27, 2026 | 550.00 | 565.00 | 510.00 | 565.00 | 565.00 | 2.73% | 24,100 |
| Jan 26, 2026 | 575.00 | 575.00 | 530.00 | 550.00 | 550.00 | -4.35% | 18,600 |
| Jan 23, 2026 | 545.00 | 585.00 | 530.00 | 575.00 | 575.00 | -1.71% | 270,700 |
| Jan 22, 2026 | 620.00 | 635.00 | 585.00 | 585.00 | 585.00 | -9.30% | 1,003,300 |
| Jan 21, 2026 | 625.00 | 650.00 | 620.00 | 645.00 | 645.00 | -1.53% | 16,100 |
| Jan 20, 2026 | 675.00 | 680.00 | 620.00 | 655.00 | 655.00 | -1.50% | 162,200 |
| Jan 19, 2026 | 650.00 | 665.00 | 635.00 | 665.00 | 665.00 | -0.75% | 18,700 |
| Jan 15, 2026 | 685.00 | 685.00 | 635.00 | 670.00 | 670.00 | -2.19% | 41,200 |
| Jan 14, 2026 | 700.00 | 770.00 | 635.00 | 685.00 | 685.00 | -2.14% | 466,800 |
| Jan 13, 2026 | 650.00 | 700.00 | 605.00 | 700.00 | 700.00 | 8.53% | 141,900 |
| Jan 12, 2026 | 650.00 | 660.00 | 620.00 | 645.00 | 645.00 | 0.78% | 7,500 |
| Jan 9, 2026 | 655.00 | 655.00 | 615.00 | 640.00 | 640.00 | 2.40% | 18,800 |
| Jan 8, 2026 | 605.00 | 685.00 | 605.00 | 625.00 | 625.00 | -1.57% | 63,700 |
| Jan 7, 2026 | 630.00 | 645.00 | 600.00 | 635.00 | 635.00 | 0.79% | 91,600 |
| Jan 6, 2026 | 665.00 | 665.00 | 630.00 | 630.00 | 630.00 | -2.33% | 42,500 |
| Jan 5, 2026 | 640.00 | 690.00 | 640.00 | 645.00 | 645.00 | -3.01% | 37,600 |
| Jan 2, 2026 | 680.00 | 710.00 | 620.00 | 665.00 | 665.00 | -2.21% | 286,500 |
| Dec 30, 2025 | 650.00 | 690.00 | 640.00 | 680.00 | 680.00 | - | 39,200 |
| Dec 29, 2025 | 660.00 | 680.00 | 630.00 | 680.00 | 680.00 | -1.45% | 96,500 |
| Dec 24, 2025 | 685.00 | 700.00 | 655.00 | 690.00 | 690.00 | -1.43% | 44,900 |
| Dec 23, 2025 | 695.00 | 700.00 | 655.00 | 700.00 | 700.00 | 0.72% | 19,500 |
| Dec 22, 2025 | 670.00 | 725.00 | 615.00 | 695.00 | 695.00 | 2.96% | 25,100 |
| Dec 19, 2025 | 715.00 | 750.00 | 675.00 | 675.00 | 675.00 | -5.59% | 5,500 |
| Dec 18, 2025 | 725.00 | 755.00 | 675.00 | 715.00 | 715.00 | -1.38% | 12,100 |
| Dec 17, 2025 | 675.00 | 760.00 | 675.00 | 725.00 | 725.00 | 4.32% | 104,500 |
| Dec 16, 2025 | 710.00 | 710.00 | 650.00 | 695.00 | 695.00 | -2.11% | 13,200 |
| Dec 15, 2025 | 680.00 | 715.00 | 675.00 | 710.00 | 710.00 | -0.70% | 59,800 |
| Dec 12, 2025 | 680.00 | 720.00 | 665.00 | 715.00 | 715.00 | 2.88% | 88,000 |
| Dec 11, 2025 | 695.00 | 750.00 | 665.00 | 695.00 | 695.00 | -4.79% | 234,100 |