Jakarta - Delayed Quote
IDR
PT Imago Mulia Persada Tbk (LFLO.JK)
670.00
+50.00
(+8.06%)
At close: 4:00:03 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
620.00
670.00
560.00
670.00
670.00
19,300
Nov 6, 2026
620.00
680.00
620.00
620.00
620.00
37,000
Nov 5, 2026
675.00
675.00
620.00
670.00
670.00
57,400
Nov 4, 2026
620.00
675.00
600.00
675.00
675.00
12,900
Nov 3, 2026
655.00
665.00
635.00
665.00
665.00
5,200
Nov 2, 2026
675.00
675.00
625.00
655.00
655.00
17,700
Oct 30, 2026
615.00
680.00
615.00
680.00
680.00
1,700
Oct 29, 2026
680.00
680.00
630.00
665.00
665.00
8,500
Oct 28, 2026
680.00
680.00
585.00
680.00
680.00
123,400
Oct 27, 2026
625.00
645.00
600.00
645.00
645.00
9,600
Oct 26, 2026
650.00
650.00
595.00
650.00
650.00
27,700
Oct 23, 2026
680.00
680.00
620.00
660.00
660.00
69,200
Oct 22, 2026
585.00
680.00
575.00
680.00
680.00
35,600
Oct 21, 2026
575.00
625.00
575.00
625.00
625.00
9,600
Oct 20, 2026
590.00
635.00
535.00
625.00
625.00
24,800
Oct 19, 2026
580.00
580.00
486.00
580.00
580.00
16,100
Oct 16, 2026
486.00
540.00
486.00
540.00
540.00
5,700
Oct 15, 2026
540.00
545.00
530.00
540.00
540.00
6,100
Oct 14, 2026
560.00
560.00
540.00
540.00
540.00
1,700
Oct 13, 2026
565.00
570.00
545.00
565.00
565.00
3,000
Oct 12, 2026
585.00
585.00
545.00
565.00
565.00
9,100
Oct 9, 2026
595.00
595.00
560.00
580.00
580.00
11,500
Oct 8, 2026
565.00
590.00
560.00
565.00
565.00
4,500
Oct 7, 2026
585.00
585.00
570.00
575.00
575.00
3,100
Oct 6, 2026
560.00
595.00
560.00
590.00
590.00
5,000
Oct 5, 2026
605.00
605.00
555.00
595.00
595.00
8,500
Oct 2, 2026
615.00
615.00
565.00
605.00
605.00
5,600
Oct 1, 2026
575.00
615.00
550.00
615.00
615.00
70,600
Sep 30, 2026
560.00
590.00
515.00
590.00
590.00
49,800
Sep 29, 2026
545.00
555.00
515.00
555.00
555.00
16,900
Sep 28, 2026
555.00
555.00
545.00
550.00
550.00
1,700
Sep 25, 2026
545.00
560.00
520.00
555.00
555.00
16,400
Sep 24, 2026
555.00
570.00
540.00
570.00
570.00
4,800
Sep 23, 2026
595.00
595.00
540.00
575.00
575.00
87,600
Sep 22, 2026
605.00
630.00
550.00
595.00
595.00
8,500
Sep 21, 2026
625.00
645.00
575.00
600.00
600.00
99,200
Sep 18, 2026
585.00
635.00
525.00
625.00
625.00
194,400
Sep 17, 2026
540.00
585.00
530.00
580.00
580.00
151,600
Sep 16, 2026
535.00
535.00
515.00
535.00
535.00
2,800,700
Sep 15, 2026
530.00
535.00
510.00
535.00
535.00
13,000
Sep 14, 2026
530.00
535.00
510.00
530.00
530.00
16,000
Sep 11, 2026
505.00
525.00
505.00
520.00
520.00
500
Sep 10, 2026
510.00
525.00
505.00
510.00
510.00
3,000
Sep 9, 2026
530.00
530.00
505.00
525.00
525.00
15,500
Sep 8, 2026
496.00
530.00
496.00
530.00
530.00
10,800
Sep 7, 2026
515.00
515.00
480.00
505.00
505.00
6,400
Sep 4, 2026
492.00
520.00
492.00
515.00
515.00
2,300
Sep 3, 2026
496.00
525.00
488.00
520.00
520.00
44,400
Sep 2, 2026
525.00
525.00
525.00
525.00
525.00
100
Sep 1, 2026
530.00
530.00
496.00
525.00
525.00
1,400
Aug 31, 2026
520.00
540.00
488.00
530.00
530.00
4,800
Aug 28, 2026
510.00
525.00
498.00
515.00
515.00
2,400
Aug 27, 2026
510.00
530.00
496.00
525.00
525.00
7,900
Aug 26, 2026
500.00
535.00
498.00
530.00
530.00
7,100
Aug 24, 2026
525.00
530.00
500.00
520.00
520.00
4,000
Aug 21, 2026
505.00
555.00
498.00
525.00
525.00
81,600
Aug 20, 2026
515.00
515.00
496.00
505.00
505.00
7,200
Aug 19, 2026
496.00
505.00
494.00
505.00
505.00
1,400
Aug 18, 2026
500.00
525.00
492.00
510.00
510.00
97,500
Aug 14, 2026
494.00
505.00
492.00
505.00
505.00
1,800
Aug 13, 2026
515.00
515.00
494.00
498.00
498.00
2,400
Aug 12, 2026
484.00
515.00
482.00
515.00
515.00
36,600
Aug 11, 2026
496.00
496.00
490.00
490.00
490.00
2,400
Aug 10, 2026
482.00
494.00
482.00
494.00
494.00
4,200
Aug 7, 2026
486.00
486.00
486.00
486.00
486.00
100
Aug 6, 2026
494.00
494.00
494.00
494.00
494.00
600
Aug 5, 2026
486.00
494.00
486.00
494.00
494.00
500
Aug 4, 2026
498.00
498.00
474.00
494.00
494.00
13,000
Aug 3, 2026
486.00
486.00
484.00
484.00
484.00
20,800
Jul 31, 2026
486.00
486.00
466.00
486.00
486.00
21,500
Jul 30, 2026
472.00
488.00
466.00
486.00
486.00
339,000
Jul 29, 2026
494.00
494.00
480.00
480.00
480.00
1,400
Jul 28, 2026
486.00
488.00
484.00
484.00
484.00
21,400
Jul 27, 2026
470.00
490.00
470.00
486.00
486.00
12,200
Jul 24, 2026
490.00
490.00
470.00
470.00
470.00
400
Jul 23, 2026
482.00
498.00
482.00
494.00
494.00
700
Jul 22, 2026
490.00
490.00
482.00
482.00
482.00
2,000
Jul 21, 2026
490.00
490.00
480.00
490.00
490.00
343,400
Jul 20, 2026
492.00
492.00
490.00
490.00
490.00
7,500
Jul 17, 2026
488.00
498.00
488.00
492.00
492.00
9,800
Jul 16, 2026
490.00
490.00
462.00
488.00
488.00
62,100
Jul 15, 2026
496.00
498.00
488.00
490.00
490.00
15,800
Jul 14, 2026
486.00
510.00
486.00
496.00
496.00
38,800
Jul 13, 2026
530.00
530.00
474.00
488.00
488.00
59,000
Jul 10, 2026
490.00
515.00
472.00
500.00
500.00
23,100
Jul 9, 2026
500.00
550.00
478.00
520.00
520.00
73,400
Jul 8, 2026
580.00
590.00
525.00
525.00
525.00
109,300
Jul 7, 2026
620.00
620.00
560.00
580.00
580.00
187,400
Jul 6, 2026
615.00
625.00
600.00
620.00
620.00
10,200
Jul 3, 2026
625.00
625.00
625.00
625.00
625.00
-
Jul 2, 2026
595.00
625.00
595.00
625.00
625.00
7,400
Jul 1, 2026
575.00
635.00
575.00
635.00
635.00
6,900
Jun 30, 2026
675.00
675.00
625.00
635.00
635.00
17,800
Jun 29, 2026
645.00
675.00
615.00
675.00
675.00
31,300
Jun 26, 2026
615.00
645.00
605.00
645.00
645.00
10,500
Jun 25, 2026
650.00
670.00
610.00
640.00
640.00
20,600
Jun 24, 2026
610.00
650.00
570.00
650.00
650.00
67,200
Jun 23, 2026
520.00
615.00
510.00
615.00
615.00
267,800
Jun 22, 2026
510.00
560.00
474.00
560.00
560.00
27,300
Jun 19, 2026
458.00
520.00
458.00
510.00
510.00
79,000
Jun 18, 2026
474.00
474.00
474.00
474.00
474.00
3,100
Jun 17, 2026
482.00
482.00
474.00
482.00
482.00
2,500
Jun 15, 2026
492.00
492.00
460.00
490.00
490.00
21,300
Jun 12, 2026
468.00
498.00
450.00
498.00
498.00
20,700
Jun 11, 2026
460.00
470.00
434.00
468.00
468.00
17,700
Jun 10, 2026
488.00
488.00
458.00
472.00
472.00
16,400
Jun 9, 2026
498.00
510.00
460.00
488.00
488.00
129,800
Jun 8, 2026
510.00
535.00
460.00
505.00
505.00
82,400
Jun 5, 2026
420.00
510.00
418.00
510.00
510.00
31,000
Jun 4, 2026
464.00
464.00
464.00
464.00
464.00
2,100
Jun 3, 2026
4.588086
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
476.00
476.00
402.00
464.00
464.00
84,500
Jun 2, 2026
500.00
500.00
446.00
446.00
441.41
4,700
May 29, 2026
496.00
496.00
494.00
494.00
488.92
500
May 26, 2026
488.00
496.00
488.00
496.00
490.90
2,900
May 25, 2026
472.00
500.00
468.00
500.00
494.86
11,400
May 22, 2026
462.00
474.00
438.00
474.00
469.12
172,100
May 21, 2026
540.00
540.00
486.00
486.00
481.00
29,300
May 20, 2026
585.00
600.00
540.00
540.00
534.44
547,400
May 19, 2026
595.00
600.00
555.00
600.00
593.83
32,500
May 18, 2026
610.00
610.00
540.00
585.00
578.98
1,118,200
May 13, 2026
590.00
600.00
555.00
595.00
588.88
185,200
May 12, 2026
565.00
600.00
525.00
590.00
583.93
290,300
May 11, 2026
515.00
575.00
515.00
565.00
559.19
76,000
May 8, 2026
500.00
525.00
494.00
525.00
519.60
10,500
May 7, 2026
540.00
540.00
515.00
535.00
529.50
6,200
May 6, 2026
500.00
540.00
494.00
540.00
534.44
44,300
May 5, 2026
545.00
545.00
500.00
500.00
494.86
36,700
May 4, 2026
560.00
575.00
545.00
545.00
539.39
22,800
Apr 30, 2026
555.00
560.00
535.00
560.00
554.24
17,400
Apr 29, 2026
540.00
560.00
530.00
560.00
554.24
3,200
Apr 28, 2026
575.00
575.00
540.00
560.00
554.24
6,300
Apr 27, 2026
560.00
570.00
550.00
570.00
564.14
1,600
Apr 24, 2026
560.00
575.00
560.00
560.00
554.24
3,000
Apr 23, 2026
550.00
575.00
550.00
575.00
569.08
14,800
Apr 22, 2026
540.00
580.00
540.00
580.00
574.03
106,800
Apr 21, 2026
550.00
580.00
535.00
570.00
564.14
22,500
Apr 20, 2026
555.00
580.00
550.00
580.00
574.03
18,800
Apr 17, 2026
545.00
565.00
540.00
565.00
559.19
3,300
Apr 16, 2026
555.00
575.00
540.00
570.00
564.14
12,500
Apr 15, 2026
565.00
565.00
555.00
555.00
549.29
8,900
Apr 14, 2026
535.00
610.00
535.00
565.00
559.19
34,700
Apr 13, 2026
540.00
585.00
520.00
585.00
578.98
56,800
Apr 10, 2026
565.00
565.00
515.00
545.00
539.39
36,400
Apr 9, 2026
565.00
565.00
515.00
515.00
509.70
81,000
Apr 8, 2026
525.00
565.00
525.00
565.00
559.19
6,300
Apr 7, 2026
570.00
570.00
570.00
570.00
564.14
100
Apr 6, 2026
555.00
555.00
530.00
555.00
549.29
2,300
Apr 2, 2026
580.00
580.00
560.00
560.00
554.24
800
Apr 1, 2026
575.00
575.00
575.00
575.00
569.08
1,700
Mar 31, 2026
575.00
575.00
575.00
575.00
569.08
500
Mar 30, 2026
575.00
575.00
575.00
575.00
569.08
4,000
Mar 27, 2026
550.00
570.00
550.00
570.00
564.14
2,000
Mar 26, 2026
580.00
580.00
545.00
570.00
564.14
3,100
Mar 25, 2026
510.00
580.00
510.00
580.00
574.03
12,600
Mar 17, 2026
560.00
560.00
498.00
555.00
549.29
19,600
Mar 16, 2026
565.00
565.00
530.00
540.00
534.44
10,600
Mar 13, 2026
530.00
580.00
530.00
570.00
564.14
6,800
Mar 12, 2026
530.00
585.00
530.00
570.00
564.14
3,800
Mar 11, 2026
560.00
580.00
525.00
565.00
559.19
1,000
Mar 10, 2026
520.00
560.00
520.00
560.00
554.24
2,900
Mar 9, 2026
550.00
580.00
510.00
560.00
554.24
6,500
Mar 6, 2026
560.00
585.00
560.00
565.00
559.19
700
Mar 5, 2026
585.00
585.00
560.00
585.00
578.98
500
Mar 4, 2026
585.00
585.00
555.00
585.00
578.98
4,300
Mar 3, 2026
550.00
590.00
550.00
580.00
574.03
6,500
Mar 2, 2026
525.00
590.00
525.00
590.00
583.93
16,800
Feb 27, 2026
580.00
590.00
540.00
575.00
569.08
4,000
Feb 26, 2026
585.00
585.00
535.00
580.00
574.03
11,400
Feb 25, 2026
585.00
585.00
550.00
585.00
578.98
21,200
Feb 24, 2026
600.00
600.00
550.00
555.00
549.29
102,000
Feb 23, 2026
530.00
595.00
530.00
595.00
588.88
54,700
Feb 20, 2026
560.00
580.00
540.00
580.00
574.03
16,100
Feb 19, 2026
545.00
580.00
530.00
580.00
574.03
16,500
Feb 18, 2026
520.00
555.00
500.00
550.00
544.34
60,300
Feb 13, 2026
555.00
555.00
510.00
555.00
549.29
22,800
Feb 12, 2026
580.00
580.00
550.00
555.00
549.29
2,900
Feb 11, 2026
585.00
585.00
535.00
560.00
554.24
47,400
Feb 10, 2026
575.00
585.00
555.00
585.00
578.98
32,100
Feb 9, 2026
590.00
600.00
575.00
575.00
569.08
8,600
Feb 6, 2026
580.00
590.00
555.00
590.00
583.93
18,400
Feb 5, 2026
525.00
600.00
525.00
595.00
588.88
84,500
Feb 4, 2026
585.00
585.00
550.00
575.00
569.08
11,000
Feb 3, 2026
590.00
605.00
550.00
585.00
578.98
23,300
Feb 2, 2026
505.00
595.00
505.00
590.00
583.93
55,400
Jan 30, 2026
505.00
550.00
458.00
550.00
544.34
94,600
Jan 29, 2026
515.00
520.00
505.00
505.00
499.80
81,000
Jan 28, 2026
565.00
565.00
510.00
560.00
554.24
64,700
Jan 27, 2026
550.00
565.00
510.00
565.00
559.19
24,100
Jan 26, 2026
575.00
575.00
530.00
550.00
544.34
18,600
Jan 23, 2026
545.00
585.00
530.00
575.00
569.08
270,700
Jan 22, 2026
620.00
635.00
585.00
585.00
578.98
1,003,300
Jan 21, 2026
625.00
650.00
620.00
645.00
638.36
16,100
Jan 20, 2026
675.00
680.00
620.00
655.00
648.26
162,200
Jan 19, 2026
650.00
665.00
635.00
665.00
658.16
18,700
Jan 15, 2026
685.00
685.00
635.00
670.00
663.11
41,200
Jan 14, 2026
700.00
770.00
635.00
685.00
677.95
466,800
Jan 13, 2026
650.00
700.00
605.00
700.00
692.80
141,900
Jan 12, 2026
650.00
660.00
620.00
645.00
638.36
7,500
Jan 9, 2026
655.00
655.00
615.00
640.00
633.42
18,800
Jan 8, 2026
605.00
685.00
605.00
625.00
618.57
63,700
Jan 7, 2026
630.00
645.00
600.00
635.00
628.47
91,600
Jan 6, 2026
665.00
665.00
630.00
630.00
623.52
42,500
Jan 5, 2026
640.00
690.00
640.00
645.00
638.36
37,600
Jan 2, 2026
680.00
710.00
620.00
665.00
658.16
286,500
Dec 30, 2025
650.00
690.00
640.00
680.00
673.00
39,200
Dec 29, 2025
660.00
680.00
630.00
680.00
673.00
96,500
Dec 24, 2025
685.00
700.00
655.00
690.00
682.90
44,900
Dec 23, 2025
695.00
700.00
655.00
700.00
692.80
19,500
Dec 22, 2025
670.00
725.00
615.00
695.00
687.85
25,100
Dec 19, 2025
715.00
750.00
675.00
675.00
668.06
5,500
Dec 18, 2025
725.00
755.00
675.00
715.00
707.64
12,100
Dec 17, 2025
675.00
760.00
675.00
725.00
717.54
104,500
Dec 16, 2025
710.00
710.00
650.00
695.00
687.85
13,200
Dec 15, 2025
680.00
715.00
675.00
710.00
702.70
59,800
Dec 12, 2025
680.00
720.00
665.00
715.00
707.64
88,000
Dec 11, 2025
695.00
750.00
665.00
695.00
687.85
234,100
Dec 10, 2025
730.00
730.00
680.00
730.00
722.49
132,300
Dec 9, 2025
685.00
770.00
650.00
730.00
722.49
468,500
Dec 8, 2025
745.00
815.00
675.00
705.00
697.75
938,200
Dec 5, 2025
835.00
905.00
745.00
745.00
737.34
563,700
Dec 4, 2025
700.00
825.00
700.00
825.00
816.51
357,500
Dec 3, 2025
830.00
830.00
755.00
760.00
752.18
90,100
Dec 2, 2025
655.00
755.00
655.00
755.00
747.23
381,500
Dec 1, 2025
690.00
690.00
690.00
690.00
682.90
88,700
Nov 28, 2025
765.00
765.00
765.00
765.00
757.13
151,200
Nov 27, 2025
845.00
845.00
845.00
845.00
836.31
293,400
Nov 26, 2025
770.00
770.00
770.00
770.00
762.08
354,100
Nov 25, 2025
700.00
700.00
700.00
700.00
692.80
-
Nov 24, 2025
700.00
700.00
700.00
700.00
692.80
-
Nov 21, 2025
700.00
700.00
700.00
700.00
692.80
-
Nov 20, 2025
700.00
700.00
700.00
700.00
692.80
-
Nov 19, 2025
700.00
700.00
700.00
700.00
692.80
-
Nov 18, 2025
700.00
700.00
700.00
700.00
692.80
-
Nov 17, 2025
695.00
700.00
660.00
700.00
692.80
304,600
Nov 14, 2025
575.00
640.00
560.00
640.00
633.42
87,500
Nov 13, 2025
550.00
650.00
545.00
595.00
588.88
124,900
Nov 12, 2025
550.00
605.00
510.00
600.00
593.83
368,100
Nov 11, 2025
510.00
560.00
466.00
550.00
544.34
146,600
Nov 10, 2025
496.00
515.00
452.00
515.00
509.70
463,400
