Price History - LFLO

Kembali ke Company
Ticker: LFLO
Company: PT Imago Mulia Persada Tbk
Date Open High Low Close Volume Value
06-Jun-2023 50.00 51.00 50.00 51.00 1,780,400 0
05-Jun-2023 52.00 52.00 50.00 50.00 14,500 0
31-May-2023 52.00 52.00 50.00 50.00 800 0
30-May-2023 52.00 52.00 52.00 52.00 200 0
29-May-2023 51.00 52.00 50.00 52.00 1,780,100 0
26-May-2023 52.00 52.00 49.00 50.00 13,500 0
25-May-2023 52.00 53.00 50.00 52.00 1,400 0
24-May-2023 51.00 52.00 51.00 52.00 1,780,200 0
23-May-2023 52.00 52.00 49.00 49.00 1,400 0
22-May-2023 50.00 52.00 50.00 52.00 400 0
19-May-2023 50.00 51.00 50.00 51.00 400 0
17-May-2023 49.00 51.00 49.00 51.00 500 0
16-May-2023 52.00 53.00 49.00 49.00 800 0
15-May-2023 50.00 51.00 50.00 51.00 7,100 0
12-May-2023 50.00 50.00 50.00 50.00 4,000 0
11-May-2023 50.00 51.00 50.00 50.00 210,000 0
10-May-2023 50.00 50.00 50.00 50.00 1,100 0
09-May-2023 50.00 50.00 50.00 50.00 600 0
08-May-2023 51.00 51.00 51.00 51.00 1,781,000 0
05-May-2023 51.00 51.00 51.00 51.00 200 0
04-May-2023 52.00 52.00 50.00 51.00 5,400 0
03-May-2023 51.00 52.00 50.00 52.00 7,000 0
02-May-2023 53.00 54.00 51.00 53.00 1,781,500 0
28-Apr-2023 51.00 55.00 51.00 51.00 49,400 0
27-Apr-2023 55.00 56.00 51.00 53.00 16,300 0
26-Apr-2023 52.00 52.00 51.00 51.00 1,200 0
18-Apr-2023 54.00 55.00 52.00 52.00 1,791,400 0
17-Apr-2023 54.00 55.00 51.00 52.00 10,100 0
14-Apr-2023 51.00 51.00 51.00 51.00 0 0
13-Apr-2023 51.00 51.00 51.00 51.00 200 0
12-Apr-2023 53.00 54.00 53.00 54.00 1,786,300 0
11-Apr-2023 51.00 51.00 51.00 51.00 36,100 0
10-Apr-2023 51.00 51.00 51.00 51.00 93,000 0
06-Apr-2023 55.00 55.00 53.00 53.00 18,900 0
05-Apr-2023 57.00 57.00 51.00 55.00 1,859,600 0
04-Apr-2023 57.00 58.00 53.00 53.00 26,000 0
03-Apr-2023 51.00 56.00 51.00 56.00 122,500 0
31-Mar-2023 52.00 53.00 51.00 51.00 11,200 0
30-Mar-2023 54.00 55.00 51.00 51.00 1,785,600 0
29-Mar-2023 51.00 56.00 51.00 54.00 23,300 0
28-Mar-2023 53.00 53.00 53.00 53.00 500 0
27-Mar-2023 53.00 53.00 51.00 53.00 17,900 0
24-Mar-2023 54.00 54.00 53.00 53.00 1,792,400 0
21-Mar-2023 53.00 53.00 53.00 53.00 100 0
20-Mar-2023 53.00 53.00 53.00 53.00 100 0
17-Mar-2023 53.00 53.00 53.00 53.00 2,100 0
16-Mar-2023 54.00 54.00 53.00 53.00 200 0
15-Mar-2023 54.00 54.00 53.00 54.00 3,565,000 0
14-Mar-2023 53.00 54.00 52.00 54.00 34,800 0
13-Mar-2023 55.00 55.00 53.00 53.00 6,400 0
10-Mar-2023 57.00 57.00 54.00 54.00 731,300 0
09-Mar-2023 55.00 57.00 55.00 57.00 3,500 0
08-Mar-2023 57.00 57.00 54.00 55.00 7,900 0
07-Mar-2023 56.00 57.00 55.00 57.00 6,300 0
06-Mar-2023 61.00 61.00 55.00 55.00 765,600 0
03-Mar-2023 59.00 61.00 59.00 61.00 10,600 0
02-Mar-2023 62.00 65.00 58.00 61.00 47,100 0
01-Mar-2023 60.00 63.00 57.00 62.00 23,000 0
28-Feb-2023 57.00 60.00 57.00 60.00 15,500 0
27-Feb-2023 55.00 58.00 54.00 58.00 34,100 0
24-Feb-2023 55.00 55.00 54.00 54.00 200 0
23-Feb-2023 56.00 56.00 55.00 55.00 3,500 0
22-Feb-2023 55.00 56.00 55.00 56.00 200 0
21-Feb-2023 56.00 57.00 56.00 56.00 300 0
20-Feb-2023 57.00 57.00 55.00 56.00 6,300 0
17-Feb-2023 57.00 57.00 57.00 57.00 10,000 0
16-Feb-2023 57.00 57.00 57.00 57.00 200 0
15-Feb-2023 56.00 58.00 55.00 58.00 25,100 0
14-Feb-2023 58.00 58.00 58.00 58.00 0 0
13-Feb-2023 58.00 58.00 58.00 58.00 7,100 0
10-Feb-2023 56.00 58.00 56.00 58.00 2,700 0
09-Feb-2023 58.00 59.00 58.00 59.00 2,900 0
08-Feb-2023 58.00 59.00 57.00 58.00 2,100 0
07-Feb-2023 57.00 57.00 56.00 56.00 15,100 0
06-Feb-2023 58.00 59.00 56.00 57.00 402,800 0
03-Feb-2023 58.00 58.00 58.00 58.00 1,500 0
02-Feb-2023 59.00 59.00 58.00 59.00 8,300 0
01-Feb-2023 57.00 57.00 56.00 56.00 200 0
31-Jan-2023 58.00 58.00 55.00 55.00 10,400 0
30-Jan-2023 58.00 58.00 55.00 55.00 40,300 0
27-Jan-2023 57.00 57.00 56.00 56.00 200 0
26-Jan-2023 59.00 59.00 58.00 58.00 2,200 0
25-Jan-2023 57.00 59.00 57.00 59.00 15,300 0
24-Jan-2023 55.00 58.00 55.00 57.00 25,400 0
20-Jan-2023 59.00 59.00 57.00 59.00 6,100 0
19-Jan-2023 55.00 58.00 54.00 58.00 45,900 0
18-Jan-2023 58.00 59.00 55.00 55.00 52,400 0
17-Jan-2023 58.00 58.00 57.00 57.00 24,500 0
16-Jan-2023 57.00 57.00 57.00 57.00 10,200 0
13-Jan-2023 55.00 55.00 55.00 55.00 0 0
12-Jan-2023 55.00 55.00 54.00 55.00 10,400 0
11-Jan-2023 57.00 58.00 53.00 54.00 15,900 0
10-Jan-2023 58.00 58.00 58.00 58.00 100 0
09-Jan-2023 58.00 58.00 55.00 58.00 20,400 0
06-Jan-2023 54.00 57.00 54.00 55.00 33,100 0
05-Jan-2023 57.00 57.00 55.00 55.00 30,200 0
04-Jan-2023 57.00 58.00 57.00 57.00 10,200 0
03-Jan-2023 58.00 58.00 58.00 58.00 100 0
02-Jan-2023 57.00 57.00 57.00 57.00 32,400 0
30-Dec-2022 56.00 57.00 56.00 57.00 14,400 0