Price History - LFLO

Kembali ke Company
Ticker: LFLO
Company: PT Imago Mulia Persada Tbk
Date Open High Low Close Volume Value
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
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