PT Imago Mulia Persada Tbk (IDX:LFLO)
Indonesia · Delayed Price · Currency is IDR 540.00
+40.00 (8.00%)
May 6, 2026, 3:22 PM WIB
IDX:LFLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 585.00 | 585.00 | 555.00 | 585.00 | 585.00 | 0.86% | 4,300 |
| Mar 3, 2026 | 550.00 | 590.00 | 550.00 | 580.00 | 580.00 | -1.69% | 6,500 |
| Mar 2, 2026 | 525.00 | 590.00 | 525.00 | 590.00 | 590.00 | 2.61% | 16,800 |
| 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 |