PT Imago Mulia Persada Tbk (IDX:LFLO)
Indonesia · Delayed Price · Currency is IDR 500.00
-20.00 (-3.85%)
Jul 10, 2026, 4:08 PM WIB
IDX:LFLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 490.00 | 515.00 | 472.00 | 500.00 | 500.00 | -3.85% | 23,100 |
| Jul 9, 2026 | 500.00 | 550.00 | 478.00 | 520.00 | 520.00 | -0.95% | 73,400 |
| Jul 8, 2026 | 580.00 | 590.00 | 525.00 | 525.00 | 525.00 | -9.48% | 109,300 |
| Jul 7, 2026 | 620.00 | 620.00 | 560.00 | 580.00 | 580.00 | -6.45% | 187,400 |
| Jul 6, 2026 | 615.00 | 625.00 | 600.00 | 620.00 | 620.00 | -0.80% | 10,200 |
| Jul 2, 2026 | 595.00 | 625.00 | 595.00 | 625.00 | 625.00 | -1.57% | 7,400 |
| Jul 1, 2026 | 575.00 | 635.00 | 575.00 | 635.00 | 635.00 | - | 6,900 |
| Jun 30, 2026 | 675.00 | 675.00 | 625.00 | 635.00 | 635.00 | -5.93% | 17,800 |
| Jun 29, 2026 | 645.00 | 675.00 | 615.00 | 675.00 | 675.00 | 4.65% | 31,300 |
| Jun 26, 2026 | 615.00 | 645.00 | 605.00 | 645.00 | 645.00 | 0.78% | 10,500 |
| Jun 25, 2026 | 650.00 | 670.00 | 610.00 | 640.00 | 640.00 | -1.54% | 20,600 |
| Jun 24, 2026 | 610.00 | 650.00 | 570.00 | 650.00 | 650.00 | 5.69% | 67,200 |
| Jun 23, 2026 | 520.00 | 615.00 | 510.00 | 615.00 | 615.00 | 9.82% | 267,800 |
| Jun 22, 2026 | 510.00 | 560.00 | 474.00 | 560.00 | 560.00 | 9.80% | 27,300 |
| Jun 19, 2026 | 458.00 | 520.00 | 458.00 | 510.00 | 510.00 | 7.59% | 79,000 |
| Jun 18, 2026 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | -1.66% | 3,100 |
| Jun 17, 2026 | 482.00 | 482.00 | 474.00 | 482.00 | 482.00 | -1.63% | 2,500 |
| Jun 15, 2026 | 492.00 | 492.00 | 460.00 | 490.00 | 490.00 | -1.61% | 21,300 |
| Jun 12, 2026 | 468.00 | 498.00 | 450.00 | 498.00 | 498.00 | 6.41% | 20,700 |
| Jun 11, 2026 | 460.00 | 470.00 | 434.00 | 468.00 | 468.00 | -0.85% | 17,700 |
| Jun 10, 2026 | 488.00 | 488.00 | 458.00 | 472.00 | 472.00 | -3.28% | 16,400 |
| Jun 9, 2026 | 498.00 | 510.00 | 460.00 | 488.00 | 488.00 | -3.37% | 129,800 |
| Jun 8, 2026 | 510.00 | 535.00 | 460.00 | 505.00 | 505.00 | -0.98% | 82,400 |
| Jun 5, 2026 | 420.00 | 510.00 | 418.00 | 510.00 | 510.00 | 9.91% | 31,000 |
| Jun 4, 2026 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | - | 2,100 |
| Jun 3, 2026 | 476.00 | 476.00 | 402.00 | 464.00 | 464.00 | 5.10% | 84,500 |
| Jun 2, 2026 | 500.00 | 500.00 | 446.00 | 446.00 | 441.47 | -9.72% | 4,700 |
| May 29, 2026 | 496.00 | 496.00 | 494.00 | 494.00 | 488.99 | -0.40% | 500 |
| May 26, 2026 | 488.00 | 496.00 | 488.00 | 496.00 | 490.97 | -0.80% | 2,900 |
| May 25, 2026 | 472.00 | 500.00 | 468.00 | 500.00 | 494.92 | 5.49% | 11,400 |
| May 22, 2026 | 462.00 | 474.00 | 438.00 | 474.00 | 469.19 | -2.47% | 172,100 |
| May 21, 2026 | 540.00 | 540.00 | 486.00 | 486.00 | 481.07 | -10.00% | 29,300 |
| May 20, 2026 | 585.00 | 600.00 | 540.00 | 540.00 | 534.52 | -10.00% | 547,400 |
| May 19, 2026 | 595.00 | 600.00 | 555.00 | 600.00 | 593.91 | 2.56% | 32,500 |
| May 18, 2026 | 610.00 | 610.00 | 540.00 | 585.00 | 579.06 | -1.68% | 1,118,200 |
| May 13, 2026 | 590.00 | 600.00 | 555.00 | 595.00 | 588.96 | 0.85% | 185,200 |
| May 12, 2026 | 565.00 | 600.00 | 525.00 | 590.00 | 584.01 | 4.42% | 290,300 |
| May 11, 2026 | 515.00 | 575.00 | 515.00 | 565.00 | 559.26 | 7.62% | 76,000 |
| May 8, 2026 | 500.00 | 525.00 | 494.00 | 525.00 | 519.67 | -1.87% | 10,500 |
| May 7, 2026 | 540.00 | 540.00 | 515.00 | 535.00 | 529.57 | -0.93% | 6,200 |
| May 6, 2026 | 500.00 | 540.00 | 494.00 | 540.00 | 534.52 | 8.00% | 44,300 |
| May 5, 2026 | 545.00 | 545.00 | 500.00 | 500.00 | 494.92 | -8.26% | 36,700 |
| May 4, 2026 | 560.00 | 575.00 | 545.00 | 545.00 | 539.47 | -2.68% | 22,800 |
| Apr 30, 2026 | 555.00 | 560.00 | 535.00 | 560.00 | 554.32 | - | 17,400 |
| Apr 29, 2026 | 540.00 | 560.00 | 530.00 | 560.00 | 554.32 | - | 3,200 |
| Apr 28, 2026 | 575.00 | 575.00 | 540.00 | 560.00 | 554.32 | -1.75% | 6,300 |
| Apr 27, 2026 | 560.00 | 570.00 | 550.00 | 570.00 | 564.21 | 1.79% | 1,600 |
| Apr 24, 2026 | 560.00 | 575.00 | 560.00 | 560.00 | 554.32 | -2.61% | 3,000 |
| Apr 23, 2026 | 550.00 | 575.00 | 550.00 | 575.00 | 569.16 | -0.86% | 14,800 |
| Apr 22, 2026 | 540.00 | 580.00 | 540.00 | 580.00 | 574.11 | 1.75% | 106,800 |