PT Imago Mulia Persada Tbk(ID:LFLO)
Rp685.000.00 (0.00%)
ID:LFLO
PT Imago Mulia Persada Tbk historical prices
Rp685.00
At close:0.00 (0.00%)
PT Imago Mulia Persada Tbk (LFLO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 620.00 | 685.00 | 620.00 | 685.00 | 685.00 | 0.00% | 6,100 | 0.09 |
| Nov 10, 2026 | 640.00 | 685.00 | 630.00 | 685.00 | 685.00 | +10.48% | 1,500 | 0.02 |
| Nov 09, 2026 | 620.00 | 670.00 | 560.00 | 670.00 | 670.00 | +8.06% | 19,300 | 0.28 |
| Nov 06, 2026 | 620.00 | 680.00 | 620.00 | 620.00 | 620.00 | -7.46% | 37,000 | 0.54 |
| Nov 05, 2026 | 675.00 | 675.00 | 620.00 | 670.00 | 670.00 | -0.74% | 57,400 | 0.84 |
| Nov 04, 2026 | 620.00 | 675.00 | 600.00 | 675.00 | 675.00 | +1.50% | 12,900 | 0.19 |
| Nov 03, 2026 | 655.00 | 665.00 | 635.00 | 665.00 | 665.00 | +1.53% | 5,200 | 0.08 |
| Nov 02, 2026 | 675.00 | 675.00 | 625.00 | 655.00 | 655.00 | -3.68% | 17,700 | 0.26 |
| Oct 30, 2026 | 615.00 | 680.00 | 615.00 | 680.00 | 680.00 | +2.26% | 1,700 | 0.03 |
| Oct 29, 2026 | 680.00 | 680.00 | 630.00 | 665.00 | 665.00 | -2.21% | 8,500 | 0.12 |
| Oct 28, 2026 | 680.00 | 680.00 | 585.00 | 680.00 | 680.00 | +5.43% | 123,400 | 1.86 |
| Oct 27, 2026 | 625.00 | 645.00 | 600.00 | 645.00 | 645.00 | -0.77% | 9,600 | 0.13 |
| Oct 26, 2026 | 650.00 | 650.00 | 595.00 | 650.00 | 650.00 | -1.52% | 27,700 | 0.39 |
| Oct 23, 2026 | 680.00 | 680.00 | 620.00 | 660.00 | 660.00 | -2.94% | 69,200 | 0.98 |
| Oct 22, 2026 | 585.00 | 680.00 | 575.00 | 680.00 | 680.00 | +8.80% | 35,600 | 0.51 |
| Oct 21, 2026 | 575.00 | 625.00 | 575.00 | 625.00 | 625.00 | 0.00% | 9,600 | 0.14 |
| Oct 20, 2026 | 590.00 | 635.00 | 535.00 | 625.00 | 625.00 | +7.76% | 24,800 | 0.36 |
| Oct 19, 2026 | 580.00 | 580.00 | 486.00 | 580.00 | 580.00 | +7.41% | 16,100 | 0.23 |
| Oct 16, 2026 | 486.00 | 540.00 | 486.00 | 540.00 | 540.00 | 0.00% | 5,700 | 0.08 |
| Oct 15, 2026 | 540.00 | 545.00 | 530.00 | 540.00 | 540.00 | 0.00% | 6,100 | 0.08 |
| Oct 14, 2026 | 560.00 | 560.00 | 540.00 | 540.00 | 540.00 | -4.42% | 1,700 | 0.02 |
| Oct 13, 2026 | 565.00 | 570.00 | 545.00 | 565.00 | 565.00 | 0.00% | 3,000 | 0.04 |
| Oct 12, 2026 | 585.00 | 585.00 | 545.00 | 565.00 | 565.00 | -2.59% | 9,100 | 0.12 |
| Oct 09, 2026 | 595.00 | 595.00 | 560.00 | 580.00 | 580.00 | +2.65% | 11,500 | 0.15 |
| Oct 08, 2026 | 565.00 | 590.00 | 560.00 | 565.00 | 565.00 | -1.74% | 4,500 | 0.06 |
| Oct 07, 2026 | 585.00 | 585.00 | 570.00 | 575.00 | 575.00 | -2.54% | 3,100 | 0.04 |
| Oct 06, 2026 | 560.00 | 595.00 | 560.00 | 590.00 | 590.00 | -0.84% | 5,000 | 0.06 |
| Oct 05, 2026 | 605.00 | 605.00 | 555.00 | 595.00 | 595.00 | -1.65% | 8,500 | 0.11 |
| Oct 02, 2026 | 615.00 | 615.00 | 565.00 | 605.00 | 605.00 | -1.63% | 5,600 | 0.07 |
| Oct 01, 2026 | 575.00 | 615.00 | 550.00 | 615.00 | 615.00 | +4.24% | 70,600 | 0.86 |
| Sep 30, 2026 | 560.00 | 590.00 | 515.00 | 590.00 | 590.00 | +6.31% | 49,800 | 0.61 |
| Sep 29, 2026 | 545.00 | 555.00 | 515.00 | 555.00 | 555.00 | +0.91% | 16,900 | 0.21 |
| Sep 28, 2026 | 555.00 | 555.00 | 545.00 | 550.00 | 550.00 | -0.90% | 1,700 | 0.02 |
| Sep 25, 2026 | 545.00 | 560.00 | 520.00 | 555.00 | 555.00 | -2.63% | 16,400 | 0.20 |
| Sep 24, 2026 | 555.00 | 570.00 | 540.00 | 570.00 | 570.00 | -0.87% | 4,800 | 0.06 |
| Sep 23, 2026 | 595.00 | 595.00 | 540.00 | 575.00 | 575.00 | -3.36% | 87,600 | 1.09 |
| Sep 22, 2026 | 605.00 | 630.00 | 550.00 | 595.00 | 595.00 | -0.83% | 8,500 | 0.11 |
| Sep 21, 2026 | 625.00 | 645.00 | 575.00 | 600.00 | 600.00 | -4.00% | 99,200 | 1.24 |
| Sep 18, 2026 | 585.00 | 635.00 | 525.00 | 625.00 | 625.00 | +7.76% | 194,400 | 2.39 |
| Sep 17, 2026 | 540.00 | 585.00 | 530.00 | 580.00 | 580.00 | +8.41% | 151,600 | 1.91 |
| Sep 16, 2026 | 535.00 | 535.00 | 515.00 | 535.00 | 535.00 | 0.00% | 2,800,700 | 77.26 |
| Sep 15, 2026 | 530.00 | 535.00 | 510.00 | 535.00 | 535.00 | +0.94% | 13,000 | 0.36 |
| Sep 14, 2026 | 530.00 | 535.00 | 510.00 | 530.00 | 530.00 | +1.92% | 16,000 | 0.45 |
| Sep 11, 2026 | 505.00 | 525.00 | 505.00 | 520.00 | 520.00 | +1.96% | 500 | 0.01 |
| Sep 10, 2026 | 510.00 | 525.00 | 505.00 | 510.00 | 510.00 | -2.86% | 3,000 | 0.08 |
| Sep 09, 2026 | 530.00 | 530.00 | 505.00 | 525.00 | 525.00 | -0.94% | 15,500 | 0.43 |
| Sep 08, 2026 | 496.00 | 530.00 | 496.00 | 530.00 | 530.00 | +4.95% | 10,800 | 0.30 |
| Sep 07, 2026 | 515.00 | 515.00 | 480.00 | 505.00 | 505.00 | -1.94% | 6,400 | 0.18 |
| Sep 04, 2026 | 492.00 | 520.00 | 492.00 | 515.00 | 515.00 | -0.96% | 2,300 | 0.06 |
| Sep 03, 2026 | 496.00 | 525.00 | 488.00 | 520.00 | 520.00 | -0.95% | 44,400 | 1.13 |
