Price History - LFLO

Kembali ke Company
Ticker: LFLO
Company: PT Imago Mulia Persada Tbk
Date Open High Low Close Volume Value
06-Aug-2021 74.00 76.00 69.00 70.00 136,400 0
05-Aug-2021 73.00 74.00 69.00 71.00 232,300 0
04-Aug-2021 70.00 73.00 67.00 70.00 291,800 0
03-Aug-2021 77.00 77.00 69.00 70.00 237,300 0
02-Aug-2021 77.00 77.00 69.00 73.00 669,500 0
30-Jul-2021 78.00 78.00 74.00 74.00 351,200 0
29-Jul-2021 78.00 78.00 74.00 76.00 96,700 0
28-Jul-2021 72.00 81.00 72.00 76.00 130,200 0
27-Jul-2021 77.00 78.00 75.00 77.00 129,800 0
26-Jul-2021 70.00 79.00 70.00 76.00 405,300 0
23-Jul-2021 77.00 83.00 73.00 75.00 1,867,400 0
22-Jul-2021 83.00 85.00 79.00 81.00 607,500 0
21-Jul-2021 89.00 91.00 82.00 83.00 4,396,000 0
19-Jul-2021 78.00 85.00 75.00 85.00 3,360,800 0
16-Jul-2021 76.00 78.00 71.00 78.00 991,800 0
15-Jul-2021 66.00 71.00 66.00 71.00 634,200 0
14-Jul-2021 68.00 70.00 64.00 65.00 470,800 0
13-Jul-2021 74.00 74.00 65.00 67.00 619,200 0
12-Jul-2021 79.00 79.00 70.00 72.00 565,100 0
09-Jul-2021 80.00 80.00 76.00 77.00 268,600 0
08-Jul-2021 80.00 81.00 77.00 79.00 179,100 0
07-Jul-2021 82.00 83.00 78.00 80.00 159,400 0
06-Jul-2021 83.00 84.00 79.00 81.00 161,800 0
05-Jul-2021 85.00 86.00 81.00 82.00 181,200 0
02-Jul-2021 90.00 90.00 81.00 84.00 540,100 0
01-Jul-2021 91.00 91.00 80.00 85.00 321,800 0
30-Jun-2021 94.00 94.00 86.00 86.00 490,500 0
29-Jun-2021 94.00 94.00 81.00 86.00 321,000 0
28-Jun-2021 96.00 96.00 86.00 88.00 359,900 0
25-Jun-2021 80.00 94.00 79.00 88.00 1,922,500 0
24-Jun-2021 85.00 93.00 82.00 86.00 1,358,700 0
23-Jun-2021 97.00 97.00 88.00 91.00 1,123,400 0
22-Jun-2021 99.00 100.00 90.00 97.00 684,100 0
21-Jun-2021 100.00 101.00 99.00 99.00 3,088,400 0