PT Imago Mulia Persada Tbk (IDX:LFLO)
Indonesia · Delayed Price · Currency is IDR 496.00
-4.00 (-0.80%)
May 26, 2026, 4:00 PM WIB
IDX:LFLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 488.00 | 496.00 | 488.00 | 496.00 | 496.00 | -0.80% | 2,900 |
| May 25, 2026 | 472.00 | 500.00 | 468.00 | 500.00 | 500.00 | 5.49% | 11,400 |
| May 22, 2026 | 462.00 | 474.00 | 438.00 | 474.00 | 474.00 | -2.47% | 172,100 |
| May 21, 2026 | 540.00 | 540.00 | 486.00 | 486.00 | 486.00 | -10.00% | 29,300 |
| May 20, 2026 | 585.00 | 600.00 | 540.00 | 540.00 | 540.00 | -10.00% | 547,400 |
| May 19, 2026 | 595.00 | 600.00 | 555.00 | 600.00 | 600.00 | 2.56% | 32,500 |
| May 18, 2026 | 610.00 | 610.00 | 540.00 | 585.00 | 585.00 | -1.68% | 1,118,200 |
| May 13, 2026 | 590.00 | 600.00 | 555.00 | 595.00 | 595.00 | 0.85% | 185,200 |
| May 12, 2026 | 565.00 | 600.00 | 525.00 | 590.00 | 590.00 | 4.42% | 290,300 |
| May 11, 2026 | 515.00 | 575.00 | 515.00 | 565.00 | 565.00 | 7.62% | 76,000 |
| May 8, 2026 | 500.00 | 525.00 | 494.00 | 525.00 | 525.00 | -1.87% | 10,500 |
| May 7, 2026 | 540.00 | 540.00 | 515.00 | 535.00 | 535.00 | -0.93% | 6,200 |
| May 6, 2026 | 500.00 | 540.00 | 494.00 | 540.00 | 540.00 | 8.00% | 44,300 |
| May 5, 2026 | 545.00 | 545.00 | 500.00 | 500.00 | 500.00 | -8.26% | 36,700 |
| May 4, 2026 | 560.00 | 575.00 | 545.00 | 545.00 | 545.00 | -2.68% | 22,800 |
| Apr 30, 2026 | 555.00 | 560.00 | 535.00 | 560.00 | 560.00 | - | 17,400 |
| Apr 29, 2026 | 540.00 | 560.00 | 530.00 | 560.00 | 560.00 | - | 3,200 |
| Apr 28, 2026 | 575.00 | 575.00 | 540.00 | 560.00 | 560.00 | -1.75% | 6,300 |
| Apr 27, 2026 | 560.00 | 570.00 | 550.00 | 570.00 | 570.00 | 1.79% | 1,600 |
| Apr 24, 2026 | 560.00 | 575.00 | 560.00 | 560.00 | 560.00 | -2.61% | 3,000 |
| Apr 23, 2026 | 550.00 | 575.00 | 550.00 | 575.00 | 575.00 | -0.86% | 14,800 |
| Apr 22, 2026 | 540.00 | 580.00 | 540.00 | 580.00 | 580.00 | 1.75% | 106,800 |
| Apr 21, 2026 | 550.00 | 580.00 | 535.00 | 570.00 | 570.00 | -1.72% | 22,500 |
| Apr 20, 2026 | 555.00 | 580.00 | 550.00 | 580.00 | 580.00 | 2.65% | 18,800 |
| Apr 17, 2026 | 545.00 | 565.00 | 540.00 | 565.00 | 565.00 | -0.88% | 3,300 |
| Apr 16, 2026 | 555.00 | 575.00 | 540.00 | 570.00 | 570.00 | 2.70% | 12,500 |
| Apr 15, 2026 | 565.00 | 565.00 | 555.00 | 555.00 | 555.00 | -1.77% | 8,900 |
| Apr 14, 2026 | 535.00 | 610.00 | 535.00 | 565.00 | 565.00 | -3.42% | 34,700 |
| Apr 13, 2026 | 540.00 | 585.00 | 520.00 | 585.00 | 585.00 | 7.34% | 56,800 |
| Apr 10, 2026 | 565.00 | 565.00 | 515.00 | 545.00 | 545.00 | 5.83% | 36,400 |
| Apr 9, 2026 | 565.00 | 565.00 | 515.00 | 515.00 | 515.00 | -8.85% | 81,000 |
| Apr 8, 2026 | 525.00 | 565.00 | 525.00 | 565.00 | 565.00 | -0.88% | 6,300 |
| Apr 7, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 2.70% | 100 |
| Apr 6, 2026 | 555.00 | 555.00 | 530.00 | 555.00 | 555.00 | -0.89% | 2,300 |
| Apr 2, 2026 | 580.00 | 580.00 | 560.00 | 560.00 | 560.00 | -2.61% | 800 |
| Apr 1, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 1,700 |
| Mar 31, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 500 |
| Mar 30, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0.88% | 4,000 |
| Mar 27, 2026 | 550.00 | 570.00 | 550.00 | 570.00 | 570.00 | - | 2,000 |
| Mar 26, 2026 | 580.00 | 580.00 | 545.00 | 570.00 | 570.00 | -1.72% | 3,100 |
| Mar 25, 2026 | 510.00 | 580.00 | 510.00 | 580.00 | 580.00 | 4.50% | 12,600 |
| Mar 17, 2026 | 560.00 | 560.00 | 498.00 | 555.00 | 555.00 | 2.78% | 19,600 |
| Mar 16, 2026 | 565.00 | 565.00 | 530.00 | 540.00 | 540.00 | -5.26% | 10,600 |
| Mar 13, 2026 | 530.00 | 580.00 | 530.00 | 570.00 | 570.00 | - | 6,800 |
| Mar 12, 2026 | 530.00 | 585.00 | 530.00 | 570.00 | 570.00 | 0.88% | 3,800 |
| Mar 11, 2026 | 560.00 | 580.00 | 525.00 | 565.00 | 565.00 | 0.89% | 1,000 |
| Mar 10, 2026 | 520.00 | 560.00 | 520.00 | 560.00 | 560.00 | - | 2,900 |
| Mar 9, 2026 | 550.00 | 580.00 | 510.00 | 560.00 | 560.00 | -0.88% | 6,500 |
| Mar 6, 2026 | 560.00 | 585.00 | 560.00 | 565.00 | 565.00 | -3.42% | 700 |
| Mar 5, 2026 | 585.00 | 585.00 | 560.00 | 585.00 | 585.00 | - | 500 |