PT Imago Mulia Persada Tbk (IDX:LFLO)
Indonesia · Delayed Price · Currency is IDR 700.00
+60.00 (9.38%)
Nov 19, 2025, 9:01 AM WIB
IDX:LFLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 695.00 | 700.00 | 660.00 | 700.00 | 700.00 | 9.38% | 304,600 |
| Nov 14, 2025 | 575.00 | 640.00 | 560.00 | 640.00 | 640.00 | 7.56% | 87,500 |
| Nov 13, 2025 | 550.00 | 650.00 | 545.00 | 595.00 | 595.00 | -0.83% | 124,900 |
| Nov 12, 2025 | 550.00 | 605.00 | 510.00 | 600.00 | 600.00 | 9.09% | 368,100 |
| Nov 11, 2025 | 510.00 | 560.00 | 466.00 | 550.00 | 550.00 | 6.80% | 146,600 |
| Nov 10, 2025 | 496.00 | 515.00 | 452.00 | 515.00 | 515.00 | 3.41% | 463,400 |
| Nov 7, 2025 | 545.00 | 545.00 | 498.00 | 498.00 | 498.00 | -9.45% | 112,400 |
| Nov 6, 2025 | 565.00 | 565.00 | 510.00 | 550.00 | 550.00 | -2.65% | 113,300 |
| Nov 5, 2025 | 565.00 | 575.00 | 530.00 | 565.00 | 565.00 | -0.88% | 68,100 |
| Nov 4, 2025 | 575.00 | 575.00 | 525.00 | 570.00 | 570.00 | -0.87% | 12,000 |
| Nov 3, 2025 | 585.00 | 585.00 | 535.00 | 575.00 | 575.00 | -1.71% | 75,600 |
| Oct 30, 2025 | 525.00 | 585.00 | 525.00 | 585.00 | 585.00 | 9.35% | 189,800 |
| Oct 29, 2025 | 550.00 | 570.00 | 492.00 | 535.00 | 535.00 | -1.83% | 77,200 |
| Oct 28, 2025 | 500.00 | 550.00 | 496.00 | 545.00 | 545.00 | 9.00% | 292,500 |
| Oct 27, 2025 | 480.00 | 500.00 | 452.00 | 500.00 | 500.00 | 0.40% | 94,400 |
| Oct 24, 2025 | 496.00 | 510.00 | 468.00 | 498.00 | 498.00 | -3.30% | 118,500 |
| Oct 23, 2025 | 505.00 | 535.00 | 486.00 | 515.00 | 515.00 | 1.98% | 1,162,900 |
| Oct 22, 2025 | 466.00 | 505.00 | 424.00 | 505.00 | 505.00 | 8.37% | 189,400 |
| Oct 21, 2025 | 460.00 | 466.00 | 424.00 | 466.00 | 466.00 | 9.91% | 411,500 |
| Oct 20, 2025 | 392.00 | 426.00 | 362.00 | 424.00 | 424.00 | 8.72% | 261,000 |
| Oct 17, 2025 | 360.00 | 390.00 | 330.00 | 390.00 | 390.00 | 7.73% | 90,500 |
| Oct 16, 2025 | 334.00 | 362.00 | 306.00 | 362.00 | 362.00 | 8.38% | 46,100 |
| Oct 15, 2025 | 368.00 | 368.00 | 334.00 | 334.00 | 334.00 | -9.24% | 53,900 |
| Oct 14, 2025 | 410.00 | 414.00 | 368.00 | 368.00 | 368.00 | -9.80% | 159,600 |
| Oct 13, 2025 | 374.00 | 410.00 | 344.00 | 408.00 | 408.00 | 9.09% | 171,700 |
| Oct 10, 2025 | 366.00 | 374.00 | 338.00 | 374.00 | 374.00 | 10.00% | 63,300 |
| Oct 9, 2025 | 412.00 | 412.00 | 340.00 | 340.00 | 340.00 | -9.57% | 389,700 |
| Oct 8, 2025 | 376.00 | 376.00 | 370.00 | 376.00 | 376.00 | 9.94% | 80,000 |
| Oct 7, 2025 | 320.00 | 342.00 | 320.00 | 342.00 | 342.00 | 9.62% | 337,900 |
| Oct 6, 2025 | 328.00 | 328.00 | 312.00 | 312.00 | 312.00 | -4.88% | 49,100 |
| Oct 3, 2025 | 316.00 | 328.00 | 296.00 | 328.00 | 328.00 | 3.80% | 156,400 |
| Oct 2, 2025 | 312.00 | 320.00 | 282.00 | 316.00 | 316.00 | 1.28% | 2,489,300 |
| Oct 1, 2025 | 300.00 | 332.00 | 280.00 | 312.00 | 312.00 | 3.31% | 260,500 |
| Sep 30, 2025 | 308.00 | 308.00 | 272.00 | 302.00 | 302.00 | - | 70,600 |
| Sep 29, 2025 | 306.00 | 308.00 | 278.00 | 302.00 | 302.00 | 3.42% | 23,900 |
| Sep 26, 2025 | 304.00 | 304.00 | 286.00 | 292.00 | 292.00 | -5.19% | 13,400 |
| Sep 25, 2025 | 314.00 | 314.00 | 274.00 | 308.00 | 308.00 | 2.67% | 52,000 |
| Sep 24, 2025 | 332.00 | 332.00 | 300.00 | 300.00 | 300.00 | -9.64% | 54,200 |
| Sep 23, 2025 | 320.00 | 332.00 | 306.00 | 332.00 | 332.00 | -1.19% | 169,800 |
| Sep 22, 2025 | 318.00 | 336.00 | 292.00 | 336.00 | 336.00 | 5.66% | 40,700 |
| Sep 19, 2025 | 322.00 | 330.00 | 310.00 | 318.00 | 318.00 | -5.92% | 41,500 |
| Sep 18, 2025 | 314.00 | 340.00 | 300.00 | 338.00 | 338.00 | 7.64% | 92,900 |
| Sep 17, 2025 | 330.00 | 346.00 | 304.00 | 314.00 | 314.00 | -1.26% | 61,000 |
| Sep 16, 2025 | 308.00 | 318.00 | 302.00 | 318.00 | 318.00 | 9.66% | 87,300 |
| Sep 15, 2025 | 264.00 | 290.00 | 264.00 | 290.00 | 290.00 | 9.85% | 90,500 |
| Sep 12, 2025 | 250.00 | 264.00 | 250.00 | 264.00 | 264.00 | 10.00% | 107,300 |
| Sep 11, 2025 | 250.00 | 258.00 | 238.00 | 240.00 | 240.00 | 0.84% | 62,900 |
| Sep 10, 2025 | 224.00 | 260.00 | 224.00 | 238.00 | 238.00 | -4.03% | 38,700 |
| Sep 9, 2025 | 266.00 | 266.00 | 234.00 | 248.00 | 248.00 | -1.59% | 76,300 |
| Sep 8, 2025 | 258.00 | 266.00 | 236.00 | 252.00 | 252.00 | 4.13% | 1,855,100 |