Price History - LFLO

Kembali ke Company
Ticker: LFLO
Company: PT Imago Mulia Persada Tbk
Date Open High Low Close Volume Value
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
10-Aug-2022 71.00 71.00 69.00 70.00 40,700 0
09-Aug-2022 71.00 72.00 69.00 72.00 82,400 0
08-Aug-2022 70.00 71.00 69.00 71.00 76,000 0
05-Aug-2022 70.00 72.00 69.00 70.00 54,600 0
04-Aug-2022 71.00 72.00 69.00 70.00 75,000 0
03-Aug-2022 73.00 73.00 71.00 71.00 132,200 0
02-Aug-2022 74.00 81.00 73.00 74.00 118,700 0
01-Aug-2022 73.00 74.00 72.00 74.00 50,600 0
29-Jul-2022 76.00 77.00 73.00 73.00 9,600 0
28-Jul-2022 75.00 79.00 75.00 78.00 28,200 0
27-Jul-2022 75.00 79.00 75.00 76.00 21,000 0
26-Jul-2022 73.00 78.00 73.00 75.00 113,200 0
25-Jul-2022 71.00 74.00 71.00 73.00 31,900 0
22-Jul-2022 71.00 71.00 70.00 70.00 33,500 0
21-Jul-2022 72.00 72.00 69.00 69.00 61,900 0
20-Jul-2022 72.00 73.00 72.00 72.00 101,100 0
19-Jul-2022 72.00 74.00 72.00 73.00 2,300 0
18-Jul-2022 72.00 74.00 72.00 72.00 15,300 0
15-Jul-2022 74.00 74.00 72.00 72.00 15,200 0
14-Jul-2022 78.00 78.00 74.00 74.00 115,000 0
13-Jul-2022 79.00 79.00 74.00 77.00 58,600 0
12-Jul-2022 77.00 77.00 76.00 76.00 39,400 0
11-Jul-2022 80.00 80.00 76.00 77.00 44,600 0
08-Jul-2022 73.00 80.00 73.00 77.00 3,573,300 0
07-Jul-2022 75.00 75.00 72.00 74.00 4,200 0
06-Jul-2022 76.00 76.00 73.00 75.00 3,600 0
05-Jul-2022 76.00 77.00 73.00 74.00 16,800 0
04-Jul-2022 75.00 76.00 75.00 76.00 1,100 0
01-Jul-2022 76.00 76.00 73.00 75.00 1,300 0
30-Jun-2022 75.00 75.00 75.00 75.00 23,600 0
29-Jun-2022 72.00 73.00 72.00 73.00 400 0
28-Jun-2022 77.00 77.00 73.00 73.00 35,900 0
27-Jun-2022 79.00 79.00 75.00 75.00 30,900 0
24-Jun-2022 74.00 79.00 73.00 79.00 214,400 0
23-Jun-2022 72.00 73.00 71.00 73.00 2,200 0
22-Jun-2022 74.00 75.00 72.00 72.00 20,000 0
21-Jun-2022 73.00 75.00 71.00 73.00 127,000 0
20-Jun-2022 72.00 74.00 70.00 73.00 83,200 0
17-Jun-2022 69.00 74.00 68.00 72.00 121,400 0
16-Jun-2022 76.00 77.00 70.00 70.00 726,200 0
15-Jun-2022 77.00 80.00 76.00 77.00 147,300 0
14-Jun-2022 77.00 84.00 77.00 78.00 357,800 0
13-Jun-2022 78.00 79.00 77.00 77.00 54,200 0
10-Jun-2022 78.00 80.00 77.00 78.00 206,600 0
09-Jun-2022 83.00 85.00 76.00 80.00 1,053,300 0
08-Jun-2022 84.00 85.00 83.00 84.00 21,500 0