PT Imago Mulia Persada Tbk (IDX:LFLO)
Indonesia · Delayed Price · Currency is IDR 665.00
-15.00 (-2.21%)
Oct 29, 2026, 4:00 PM WIB
IDX:LFLO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 680.00 | 680.00 | 630.00 | 665.00 | 665.00 | -2.21% | 9,000 |
| Oct 28, 2026 | 680.00 | 680.00 | 585.00 | 680.00 | 680.00 | 5.43% | 123,400 |
| Oct 27, 2026 | 625.00 | 645.00 | 600.00 | 645.00 | 645.00 | -0.77% | 9,600 |
| Oct 26, 2026 | 650.00 | 650.00 | 595.00 | 650.00 | 650.00 | -1.52% | 27,700 |
| Oct 23, 2026 | 680.00 | 680.00 | 620.00 | 660.00 | 660.00 | -2.94% | 69,200 |
| Oct 22, 2026 | 585.00 | 680.00 | 575.00 | 680.00 | 680.00 | 8.80% | 35,600 |
| Oct 21, 2026 | 575.00 | 625.00 | 575.00 | 625.00 | 625.00 | - | 9,600 |
| Oct 20, 2026 | 590.00 | 635.00 | 535.00 | 625.00 | 625.00 | 7.76% | 24,800 |
| Oct 19, 2026 | 580.00 | 580.00 | 486.00 | 580.00 | 580.00 | 7.41% | 16,100 |
| Oct 16, 2026 | 486.00 | 540.00 | 486.00 | 540.00 | 540.00 | - | 5,700 |
| Oct 15, 2026 | 540.00 | 545.00 | 530.00 | 540.00 | 540.00 | - | 6,100 |
| Oct 14, 2026 | 560.00 | 560.00 | 540.00 | 540.00 | 540.00 | -4.42% | 1,700 |
| Oct 13, 2026 | 565.00 | 570.00 | 545.00 | 565.00 | 565.00 | - | 3,000 |
| Oct 12, 2026 | 585.00 | 585.00 | 545.00 | 565.00 | 565.00 | -2.59% | 9,100 |
| Oct 9, 2026 | 595.00 | 595.00 | 560.00 | 580.00 | 580.00 | 2.65% | 11,500 |
| Oct 8, 2026 | 565.00 | 590.00 | 560.00 | 565.00 | 565.00 | -1.74% | 4,500 |
| Oct 7, 2026 | 585.00 | 585.00 | 570.00 | 575.00 | 575.00 | -2.54% | 3,100 |
| Oct 6, 2026 | 560.00 | 595.00 | 560.00 | 590.00 | 590.00 | -0.84% | 5,000 |
| Oct 5, 2026 | 605.00 | 605.00 | 555.00 | 595.00 | 595.00 | -1.65% | 8,500 |
| Oct 2, 2026 | 615.00 | 615.00 | 565.00 | 605.00 | 605.00 | -1.63% | 5,600 |
| Oct 1, 2026 | 575.00 | 615.00 | 550.00 | 615.00 | 615.00 | 4.24% | 70,600 |
| Sep 30, 2026 | 560.00 | 590.00 | 515.00 | 590.00 | 590.00 | 6.31% | 49,800 |
| Sep 29, 2026 | 545.00 | 555.00 | 515.00 | 555.00 | 555.00 | 0.91% | 16,900 |
| Sep 28, 2026 | 555.00 | 555.00 | 545.00 | 550.00 | 550.00 | -0.90% | 1,700 |
| Sep 25, 2026 | 545.00 | 560.00 | 520.00 | 555.00 | 555.00 | -2.63% | 16,400 |
| Sep 24, 2026 | 555.00 | 570.00 | 540.00 | 570.00 | 570.00 | -0.87% | 4,800 |
| Sep 23, 2026 | 595.00 | 595.00 | 540.00 | 575.00 | 575.00 | -3.36% | 87,600 |
| Sep 22, 2026 | 605.00 | 630.00 | 550.00 | 595.00 | 595.00 | -0.83% | 8,500 |
| Sep 21, 2026 | 625.00 | 645.00 | 575.00 | 600.00 | 600.00 | -4.00% | 99,200 |
| Sep 18, 2026 | 585.00 | 635.00 | 525.00 | 625.00 | 625.00 | 7.76% | 194,400 |
| Sep 17, 2026 | 540.00 | 585.00 | 530.00 | 580.00 | 580.00 | 8.41% | 151,600 |
| Sep 16, 2026 | 535.00 | 535.00 | 515.00 | 535.00 | 535.00 | - | 2,800,700 |
| Sep 15, 2026 | 530.00 | 535.00 | 510.00 | 535.00 | 535.00 | 0.94% | 13,000 |
| Sep 14, 2026 | 530.00 | 535.00 | 510.00 | 530.00 | 530.00 | 1.92% | 16,000 |
| Sep 11, 2026 | 505.00 | 525.00 | 505.00 | 520.00 | 520.00 | 1.96% | 500 |
| Sep 10, 2026 | 510.00 | 525.00 | 505.00 | 510.00 | 510.00 | -2.86% | 3,000 |
| Sep 9, 2026 | 530.00 | 530.00 | 505.00 | 525.00 | 525.00 | -0.94% | 15,500 |
| Sep 8, 2026 | 496.00 | 530.00 | 496.00 | 530.00 | 530.00 | 4.95% | 10,800 |
| Sep 7, 2026 | 515.00 | 515.00 | 480.00 | 505.00 | 505.00 | -1.94% | 6,400 |
| Sep 4, 2026 | 492.00 | 520.00 | 492.00 | 515.00 | 515.00 | -0.96% | 2,300 |
| Sep 3, 2026 | 496.00 | 525.00 | 488.00 | 520.00 | 520.00 | -0.95% | 44,400 |
| Sep 2, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | 100 |
| Sep 1, 2026 | 530.00 | 530.00 | 496.00 | 525.00 | 525.00 | -0.94% | 1,400 |
| Aug 31, 2026 | 520.00 | 540.00 | 488.00 | 530.00 | 530.00 | 2.91% | 4,800 |
| Aug 28, 2026 | 510.00 | 525.00 | 498.00 | 515.00 | 515.00 | -1.90% | 2,400 |
| Aug 27, 2026 | 510.00 | 530.00 | 496.00 | 525.00 | 525.00 | -0.94% | 7,900 |
| Aug 26, 2026 | 500.00 | 535.00 | 498.00 | 530.00 | 530.00 | 1.92% | 7,100 |
| Aug 24, 2026 | 525.00 | 530.00 | 500.00 | 520.00 | 520.00 | -0.95% | 4,000 |
| Aug 21, 2026 | 505.00 | 555.00 | 498.00 | 525.00 | 525.00 | 3.96% | 81,600 |
| Aug 20, 2026 | 515.00 | 515.00 | 496.00 | 505.00 | 505.00 | - | 7,200 |