PT Imago Mulia Persada Tbk (IDX:LFLO)
Indonesia · Delayed Price · Currency is IDR 525.00
+20.00 (3.96%)
Aug 21, 2026, 4:00 PM WIB
IDX:LFLO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 496.00 | 505.00 | 494.00 | 505.00 | 505.00 | -0.98% | 1,400 |
| Aug 18, 2026 | 500.00 | 525.00 | 492.00 | 510.00 | 510.00 | 0.99% | 97,500 |
| Aug 14, 2026 | 494.00 | 505.00 | 492.00 | 505.00 | 505.00 | 1.41% | 1,800 |
| Aug 13, 2026 | 515.00 | 515.00 | 494.00 | 498.00 | 498.00 | -3.30% | 2,400 |
| Aug 12, 2026 | 484.00 | 515.00 | 482.00 | 515.00 | 515.00 | 5.10% | 36,600 |
| Aug 11, 2026 | 496.00 | 496.00 | 490.00 | 490.00 | 490.00 | -0.81% | 2,400 |
| Aug 10, 2026 | 482.00 | 494.00 | 482.00 | 494.00 | 494.00 | 1.65% | 4,200 |
| Aug 7, 2026 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | -1.62% | 100 |
| Aug 6, 2026 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - | 600 |
| Aug 5, 2026 | 486.00 | 494.00 | 486.00 | 494.00 | 494.00 | - | 500 |
| Aug 4, 2026 | 498.00 | 498.00 | 474.00 | 494.00 | 494.00 | 2.07% | 13,000 |
| Aug 3, 2026 | 486.00 | 486.00 | 484.00 | 484.00 | 484.00 | -0.41% | 20,800 |
| Jul 31, 2026 | 486.00 | 486.00 | 466.00 | 486.00 | 486.00 | - | 21,500 |
| Jul 30, 2026 | 472.00 | 488.00 | 466.00 | 486.00 | 486.00 | 1.25% | 339,000 |
| Jul 29, 2026 | 494.00 | 494.00 | 480.00 | 480.00 | 480.00 | -0.83% | 1,400 |
| Jul 28, 2026 | 486.00 | 488.00 | 484.00 | 484.00 | 484.00 | -0.41% | 21,400 |
| Jul 27, 2026 | 470.00 | 490.00 | 470.00 | 486.00 | 486.00 | 3.40% | 12,200 |
| Jul 24, 2026 | 490.00 | 490.00 | 470.00 | 470.00 | 470.00 | -4.86% | 400 |
| Jul 23, 2026 | 482.00 | 498.00 | 482.00 | 494.00 | 494.00 | 2.49% | 700 |
| Jul 22, 2026 | 490.00 | 490.00 | 482.00 | 482.00 | 482.00 | -1.63% | 2,000 |
| Jul 21, 2026 | 490.00 | 490.00 | 480.00 | 490.00 | 490.00 | - | 343,400 |
| Jul 20, 2026 | 492.00 | 492.00 | 490.00 | 490.00 | 490.00 | -0.41% | 7,500 |
| Jul 17, 2026 | 488.00 | 498.00 | 488.00 | 492.00 | 492.00 | 0.82% | 9,800 |
| Jul 16, 2026 | 490.00 | 490.00 | 462.00 | 488.00 | 488.00 | -0.41% | 62,100 |
| Jul 15, 2026 | 496.00 | 498.00 | 488.00 | 490.00 | 490.00 | -1.21% | 15,800 |
| Jul 14, 2026 | 486.00 | 510.00 | 486.00 | 496.00 | 496.00 | 1.64% | 38,800 |
| Jul 13, 2026 | 530.00 | 530.00 | 474.00 | 488.00 | 488.00 | -2.40% | 59,000 |
| 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 |