Price History - LFLO

Kembali ke Company
Ticker: LFLO
Company: PT Imago Mulia Persada Tbk
Date Open High Low Close Volume Value
29-Dec-2022 56.00 56.00 53.00 56.00 26,200 0
28-Dec-2022 57.00 58.00 55.00 55.00 25,100 0
27-Dec-2022 56.00 58.00 56.00 57.00 10,400 0
26-Dec-2022 58.00 58.00 53.00 56.00 174,800 0
23-Dec-2022 58.00 58.00 57.00 57.00 1,800 0
22-Dec-2022 57.00 57.00 56.00 57.00 700 0
21-Dec-2022 58.00 58.00 58.00 58.00 1,300 0
20-Dec-2022 57.00 58.00 56.00 58.00 20,700 0
19-Dec-2022 58.00 58.00 58.00 58.00 20,000 0
16-Dec-2022 56.00 58.00 54.00 55.00 112,200 0
15-Dec-2022 57.00 57.00 57.00 57.00 1,100 0
14-Dec-2022 57.00 57.00 57.00 57.00 22,200 0
13-Dec-2022 58.00 58.00 58.00 58.00 1,000 0
12-Dec-2022 58.00 58.00 58.00 58.00 1,000 0
09-Dec-2022 58.00 58.00 57.00 57.00 1,500 0
08-Dec-2022 57.00 58.00 57.00 58.00 7,100 0
07-Dec-2022 57.00 57.00 57.00 57.00 11,900 0
06-Dec-2022 59.00 59.00 57.00 57.00 22,000 0
05-Dec-2022 56.00 57.00 56.00 56.00 35,200 0
02-Dec-2022 59.00 61.00 57.00 57.00 61,300 0
01-Dec-2022 59.00 59.00 59.00 59.00 26,000 0
30-Nov-2022 61.00 61.00 60.00 61.00 600 0
29-Nov-2022 58.00 61.00 58.00 59.00 10,200 0
28-Nov-2022 59.00 60.00 59.00 59.00 8,900 0
25-Nov-2022 61.00 62.00 59.00 62.00 1,900 0
24-Nov-2022 60.00 60.00 59.00 59.00 13,400 0
23-Nov-2022 62.00 63.00 60.00 60.00 35,500 0
22-Nov-2022 60.00 60.00 59.00 59.00 23,400 0
21-Nov-2022 58.00 60.00 58.00 60.00 5,300 0
18-Nov-2022 60.00 60.00 59.00 59.00 50,500 0
17-Nov-2022 60.00 62.00 60.00 60.00 88,000 0
16-Nov-2022 61.00 61.00 60.00 61.00 500 0
15-Nov-2022 61.00 64.00 60.00 61.00 46,800 0
14-Nov-2022 60.00 64.00 60.00 62.00 56,900 0
11-Nov-2022 61.00 63.00 59.00 62.00 15,000 0
10-Nov-2022 64.00 64.00 59.00 61.00 99,300 0
09-Nov-2022 61.00 64.00 57.00 64.00 169,000 0
08-Nov-2022 62.00 65.00 60.00 63.00 82,900 0
07-Nov-2022 60.00 63.00 58.00 63.00 142,000 0
04-Nov-2022 58.00 61.00 58.00 60.00 35,300 0
03-Nov-2022 62.00 62.00 60.00 60.00 53,400 0
02-Nov-2022 61.00 62.00 60.00 62.00 13,100 0
01-Nov-2022 60.00 60.00 60.00 60.00 2,400 0
31-Oct-2022 58.00 61.00 57.00 58.00 235,600 0
28-Oct-2022 60.00 60.00 58.00 59.00 128,500 0
27-Oct-2022 62.00 63.00 62.00 62.00 6,700 0
26-Oct-2022 60.00 62.00 60.00 62.00 20,500 0
25-Oct-2022 59.00 62.00 59.00 61.00 2,700 0
24-Oct-2022 61.00 61.00 60.00 60.00 89,100 0
21-Oct-2022 60.00 62.00 59.00 60.00 40,500 0
20-Oct-2022 61.00 61.00 60.00 60.00 5,400 0
19-Oct-2022 65.00 66.00 59.00 60.00 36,900 0
18-Oct-2022 61.00 64.00 60.00 64.00 43,500 0
17-Oct-2022 64.00 65.00 59.00 59.00 18,800 0
14-Oct-2022 62.00 64.00 62.00 64.00 388,900 0
13-Oct-2022 65.00 65.00 61.00 62.00 31,900 0
12-Oct-2022 66.00 66.00 62.00 64.00 56,600 0
11-Oct-2022 66.00 66.00 65.00 66.00 77,500 0
10-Oct-2022 66.00 67.00 64.00 66.00 178,400 0
07-Oct-2022 68.00 68.00 65.00 65.00 37,300 0
06-Oct-2022 67.00 68.00 64.00 67.00 23,700 0
05-Oct-2022 66.00 68.00 66.00 67.00 16,600 0
04-Oct-2022 65.00 68.00 64.00 67.00 39,400 0
03-Oct-2022 67.00 67.00 64.00 64.00 42,300 0
30-Sep-2022 67.00 68.00 65.00 68.00 42,300 0
29-Sep-2022 67.00 68.00 67.00 68.00 8,800 0
28-Sep-2022 68.00 68.00 65.00 67.00 1,847,800 0
27-Sep-2022 67.00 68.00 65.00 68.00 61,100 0
26-Sep-2022 66.00 67.00 65.00 67.00 16,300 0
23-Sep-2022 67.00 68.00 65.00 68.00 4,800 0
22-Sep-2022 66.00 67.00 62.00 67.00 91,700 0
21-Sep-2022 67.00 67.00 66.00 66.00 3,400 0
20-Sep-2022 67.00 69.00 65.00 67.00 69,200 0
19-Sep-2022 68.00 69.00 67.00 68.00 36,500 0
16-Sep-2022 66.00 68.00 66.00 68.00 8,800 0
15-Sep-2022 67.00 68.00 66.00 66.00 10,900 0
14-Sep-2022 67.00 68.00 67.00 67.00 36,800 0
13-Sep-2022 67.00 68.00 67.00 67.00 34,200 0
12-Sep-2022 68.00 68.00 66.00 67.00 24,900 0
09-Sep-2022 68.00 69.00 66.00 67.00 69,000 0
08-Sep-2022 69.00 69.00 68.00 69.00 42,400 0
07-Sep-2022 69.00 69.00 67.00 69.00 6,600 0
06-Sep-2022 69.00 69.00 65.00 69.00 250,000 0
05-Sep-2022 67.00 69.00 67.00 69.00 4,300 0
02-Sep-2022 69.00 69.00 67.00 67.00 10,400 0
01-Sep-2022 69.00 69.00 68.00 69.00 33,200 0
31-Aug-2022 67.00 69.00 67.00 69.00 12,700 0
30-Aug-2022 69.00 69.00 67.00 67.00 15,100 0
29-Aug-2022 69.00 69.00 69.00 70.00 2,500 0
26-Aug-2022 69.00 69.00 67.00 69.00 29,900 0
25-Aug-2022 69.00 69.00 66.00 67.00 42,800 0
24-Aug-2022 69.00 69.00 68.00 68.00 3,900 0
23-Aug-2022 70.00 70.00 67.00 69.00 57,400 0
22-Aug-2022 69.00 70.00 68.00 70.00 15,800 0
19-Aug-2022 69.00 69.00 67.00 69.00 14,000 0
18-Aug-2022 69.00 69.00 67.00 69.00 27,100 0
16-Aug-2022 69.00 69.00 67.00 69.00 87,600 0
15-Aug-2022 70.00 71.00 67.00 69.00 216,700 0
12-Aug-2022 70.00 70.00 68.00 69.00 75,200 0
11-Aug-2022 72.00 73.00 69.00 70.00 5,500 0