PT Imago Mulia Persada Tbk LFLO

IDX · Indonesia · Commercial Services

IDR 615.00+25.00 (+4.24%)

Market closed· Oct 1, 2026, 9:10 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 615.00	+4.24%	IDR 575.00	IDR 615.00	IDR 550.00	70.60K
2026-09-30	IDR 590.00	+6.31%	IDR 560.00	IDR 590.00	IDR 515.00	49.80K
2026-09-29	IDR 555.00	+0.91%	IDR 545.00	IDR 555.00	IDR 515.00	16.90K
2026-09-28	IDR 550.00	-0.90%	IDR 555.00	IDR 555.00	IDR 545.00	1.70K
2026-09-25	IDR 555.00	-2.63%	IDR 545.00	IDR 560.00	IDR 520.00	16.40K
2026-09-24	IDR 570.00	-0.87%	IDR 555.00	IDR 570.00	IDR 540.00	4.80K
2026-09-23	IDR 575.00	-3.36%	IDR 595.00	IDR 595.00	IDR 540.00	87.60K
2026-09-22	IDR 595.00	-0.83%	IDR 605.00	IDR 630.00	IDR 550.00	8.50K
2026-09-21	IDR 600.00	-4.00%	IDR 625.00	IDR 645.00	IDR 575.00	99.20K
2026-09-18	IDR 625.00	+7.76%	IDR 585.00	IDR 635.00	IDR 525.00	194.40K
2026-09-17	IDR 580.00	+8.41%	IDR 540.00	IDR 585.00	IDR 530.00	151.60K
2026-09-16	IDR 535.00	0.00%	IDR 535.00	IDR 535.00	IDR 515.00	2.80M
2026-09-15	IDR 535.00	+0.94%	IDR 530.00	IDR 535.00	IDR 510.00	13.00K
2026-09-14	IDR 530.00	+1.92%	IDR 530.00	IDR 535.00	IDR 510.00	16.00K
2026-09-11	IDR 520.00	+1.96%	IDR 505.00	IDR 525.00	IDR 505.00	500
2026-09-10	IDR 510.00	-2.86%	IDR 510.00	IDR 525.00	IDR 505.00	3.00K
2026-09-09	IDR 525.00	-0.94%	IDR 530.00	IDR 530.00	IDR 505.00	15.50K
2026-09-08	IDR 530.00	+4.95%	IDR 496.00	IDR 530.00	IDR 496.00	10.80K
2026-09-07	IDR 505.00	-1.94%	IDR 515.00	IDR 515.00	IDR 480.00	6.40K
2026-09-04	IDR 515.00	-0.96%	IDR 492.00	IDR 520.00	IDR 492.00	2.30K
2026-09-03	IDR 520.00	-0.95%	IDR 496.00	IDR 525.00	IDR 488.00	44.40K
2026-09-02	IDR 525.00	0.00%	IDR 525.00	IDR 525.00	IDR 525.00	100
2026-09-01	IDR 525.00	-0.94%	IDR 530.00	IDR 530.00	IDR 496.00	1.40K
2026-08-31	IDR 530.00	+2.91%	IDR 520.00	IDR 540.00	IDR 488.00	4.80K
2026-08-28	IDR 515.00	-1.90%	IDR 510.00	IDR 525.00	IDR 498.00	2.40K
2026-08-27	IDR 525.00	-0.94%	IDR 510.00	IDR 530.00	IDR 496.00	7.90K
2026-08-26	IDR 530.00	+1.92%	IDR 500.00	IDR 535.00	IDR 498.00	7.10K
2026-08-24	IDR 520.00	-0.95%	IDR 525.00	IDR 530.00	IDR 500.00	4.00K
2026-08-21	IDR 525.00	+3.96%	IDR 505.00	IDR 555.00	IDR 498.00	81.60K
2026-08-20	IDR 505.00	0.00%	IDR 515.00	IDR 515.00	IDR 496.00	7.20K
2026-08-19	IDR 505.00	-0.98%	IDR 496.00	IDR 505.00	IDR 494.00	1.40K
2026-08-18	IDR 510.00	+0.99%	IDR 500.00	IDR 525.00	IDR 492.00	97.50K
2026-08-14	IDR 505.00	+1.41%	IDR 494.00	IDR 505.00	IDR 492.00	1.80K
2026-08-13	IDR 498.00	-3.30%	IDR 515.00	IDR 515.00	IDR 494.00	2.40K
2026-08-12	IDR 515.00	+5.10%	IDR 484.00	IDR 515.00	IDR 482.00	36.60K
2026-08-11	IDR 490.00	-0.81%	IDR 496.00	IDR 496.00	IDR 490.00	2.40K
2026-08-10	IDR 494.00	+1.65%	IDR 482.00	IDR 494.00	IDR 482.00	4.20K
2026-08-07	IDR 486.00	-1.62%	IDR 486.00	IDR 486.00	IDR 486.00	100
2026-08-06	IDR 494.00	0.00%	IDR 494.00	IDR 494.00	IDR 494.00	600
2026-08-05	IDR 494.00	0.00%	IDR 486.00	IDR 494.00	IDR 486.00	500
2026-08-04	IDR 494.00	+2.07%	IDR 498.00	IDR 498.00	IDR 474.00	13.00K
2026-08-03	IDR 484.00	-0.41%	IDR 486.00	IDR 486.00	IDR 484.00	20.80K
2026-07-31	IDR 486.00	0.00%	IDR 486.00	IDR 486.00	IDR 466.00	21.50K
2026-07-30	IDR 486.00	+1.25%	IDR 472.00	IDR 488.00	IDR 466.00	339.00K
2026-07-29	IDR 480.00	-0.83%	IDR 494.00	IDR 494.00	IDR 480.00	1.40K
2026-07-28	IDR 484.00	-0.41%	IDR 486.00	IDR 488.00	IDR 484.00	21.40K
2026-07-27	IDR 486.00	+3.40%	IDR 470.00	IDR 490.00	IDR 470.00	12.20K
2026-07-24	IDR 470.00	-4.86%	IDR 490.00	IDR 490.00	IDR 470.00	400
2026-07-23	IDR 494.00	+2.49%	IDR 482.00	IDR 498.00	IDR 482.00	700
2026-07-22	IDR 482.00	-1.63%	IDR 490.00	IDR 490.00	IDR 482.00	2.00K
2026-07-21	IDR 490.00	0.00%	IDR 490.00	IDR 490.00	IDR 480.00	343.40K
2026-07-20	IDR 490.00	-0.41%	IDR 492.00	IDR 492.00	IDR 490.00	7.50K
2026-07-17	IDR 492.00	+0.82%	IDR 488.00	IDR 498.00	IDR 488.00	9.80K
2026-07-16	IDR 488.00	-0.41%	IDR 490.00	IDR 490.00	IDR 462.00	62.10K
2026-07-15	IDR 490.00	-1.21%	IDR 496.00	IDR 498.00	IDR 488.00	15.80K
2026-07-14	IDR 496.00	+1.64%	IDR 486.00	IDR 510.00	IDR 486.00	38.80K
2026-07-13	IDR 488.00	-2.40%	IDR 530.00	IDR 530.00	IDR 474.00	59.00K
2026-07-10	IDR 500.00	-3.85%	IDR 490.00	IDR 515.00	IDR 472.00	23.10K
2026-07-09	IDR 520.00	-0.95%	IDR 500.00	IDR 550.00	IDR 478.00	73.40K
2026-07-08	IDR 525.00	-9.48%	IDR 580.00	IDR 590.00	IDR 525.00	109.30K
2026-07-07	IDR 580.00	-6.45%	IDR 620.00	IDR 620.00	IDR 560.00	187.40K
2026-07-06	IDR 620.00	-0.80%	IDR 615.00	IDR 625.00	IDR 600.00	10.20K
2026-07-03	IDR 625.00	0.00%	IDR 625.00	IDR 625.00	IDR 625.00	0
2026-07-02	IDR 625.00	-1.57%	IDR 595.00	IDR 625.00	IDR 595.00	7.40K
2026-07-01	IDR 635.00	0.00%	IDR 575.00	IDR 635.00	IDR 575.00	6.90K
2026-06-30	IDR 635.00	-5.93%	IDR 675.00	IDR 675.00	IDR 625.00	17.80K
2026-06-29	IDR 675.00	+4.65%	IDR 645.00	IDR 675.00	IDR 615.00	31.30K
2026-06-26	IDR 645.00	+0.78%	IDR 615.00	IDR 645.00	IDR 605.00	10.50K
2026-06-25	IDR 640.00	-1.54%	IDR 650.00	IDR 670.00	IDR 610.00	20.60K
2026-06-24	IDR 650.00	+5.69%	IDR 610.00	IDR 650.00	IDR 570.00	67.20K
2026-06-23	IDR 615.00	+9.82%	IDR 520.00	IDR 615.00	IDR 510.00	267.80K
2026-06-22	IDR 560.00	+9.80%	IDR 510.00	IDR 560.00	IDR 474.00	27.30K
2026-06-19	IDR 510.00	+7.59%	IDR 458.00	IDR 520.00	IDR 458.00	79.00K
2026-06-18	IDR 474.00	-1.66%	IDR 474.00	IDR 474.00	IDR 474.00	3.10K
2026-06-17	IDR 482.00	-1.63%	IDR 482.00	IDR 482.00	IDR 474.00	2.50K
2026-06-15	IDR 490.00	-1.61%	IDR 492.00	IDR 492.00	IDR 460.00	21.30K
2026-06-12	IDR 498.00	+6.41%	IDR 468.00	IDR 498.00	IDR 450.00	20.70K
2026-06-11	IDR 468.00	-0.85%	IDR 460.00	IDR 470.00	IDR 434.00	17.70K
2026-06-10	IDR 472.00	-3.28%	IDR 488.00	IDR 488.00	IDR 458.00	16.40K
2026-06-09	IDR 488.00	-3.37%	IDR 498.00	IDR 510.00	IDR 460.00	129.80K
2026-06-08	IDR 505.00	-0.98%	IDR 510.00	IDR 535.00	IDR 460.00	82.40K
2026-06-05	IDR 510.00	+9.91%	IDR 420.00	IDR 510.00	IDR 418.00	31.00K
2026-06-04	IDR 464.00	0.00%	IDR 464.00	IDR 464.00	IDR 464.00	2.10K
2026-06-03	IDR 464.00	+4.04%	IDR 476.00	IDR 476.00	IDR 402.00	84.50K
2026-06-02	IDR 446.00	-9.72%	IDR 500.00	IDR 500.00	IDR 446.00	4.70K
2026-05-29	IDR 494.00	-0.40%	IDR 496.00	IDR 496.00	IDR 494.00	500
2026-05-28	IDR 496.00	0.00%	IDR 496.00	IDR 496.00	IDR 496.00	0
2026-05-27	IDR 496.00	0.00%	IDR 496.00	IDR 496.00	IDR 496.00	0
2026-05-26	IDR 496.00	-0.80%	IDR 488.00	IDR 496.00	IDR 488.00	2.90K
2026-05-25	IDR 500.00	+5.49%	IDR 472.00	IDR 500.00	IDR 468.00	11.40K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 615.00	+4.24%	IDR 575.00	IDR 615.00	IDR 550.00	70.60K
2026-09-30	IDR 590.00	+6.31%	IDR 560.00	IDR 590.00	IDR 515.00	49.80K
2026-09-29	IDR 555.00	+0.91%	IDR 545.00	IDR 555.00	IDR 515.00	16.90K
2026-09-28	IDR 550.00	-0.90%	IDR 555.00	IDR 555.00	IDR 545.00	1.70K
2026-09-25	IDR 555.00	-2.63%	IDR 545.00	IDR 560.00	IDR 520.00	16.40K
2026-09-24	IDR 570.00	-0.87%	IDR 555.00	IDR 570.00	IDR 540.00	4.80K
2026-09-23	IDR 575.00	-3.36%	IDR 595.00	IDR 595.00	IDR 540.00	87.60K
2026-09-22	IDR 595.00	-0.83%	IDR 605.00	IDR 630.00	IDR 550.00	8.50K
2026-09-21	IDR 600.00	-4.00%	IDR 625.00	IDR 645.00	IDR 575.00	99.20K
2026-09-18	IDR 625.00	+7.76%	IDR 585.00	IDR 635.00	IDR 525.00	194.40K
2026-09-17	IDR 580.00	+8.41%	IDR 540.00	IDR 585.00	IDR 530.00	151.60K
2026-09-16	IDR 535.00	0.00%	IDR 535.00	IDR 535.00	IDR 515.00	2.80M
2026-09-15	IDR 535.00	+0.94%	IDR 530.00	IDR 535.00	IDR 510.00	13.00K
2026-09-14	IDR 530.00	+1.92%	IDR 530.00	IDR 535.00	IDR 510.00	16.00K
2026-09-11	IDR 520.00	+1.96%	IDR 505.00	IDR 525.00	IDR 505.00	500
2026-09-10	IDR 510.00	-2.86%	IDR 510.00	IDR 525.00	IDR 505.00	3.00K
2026-09-09	IDR 525.00	-0.94%	IDR 530.00	IDR 530.00	IDR 505.00	15.50K
2026-09-08	IDR 530.00	+4.95%	IDR 496.00	IDR 530.00	IDR 496.00	10.80K
2026-09-07	IDR 505.00	-1.94%	IDR 515.00	IDR 515.00	IDR 480.00	6.40K
2026-09-04	IDR 515.00	-0.96%	IDR 492.00	IDR 520.00	IDR 492.00	2.30K
2026-09-03	IDR 520.00	-0.95%	IDR 496.00	IDR 525.00	IDR 488.00	44.40K
2026-09-02	IDR 525.00	0.00%	IDR 525.00	IDR 525.00	IDR 525.00	100
2026-09-01	IDR 525.00	-0.94%	IDR 530.00	IDR 530.00	IDR 496.00	1.40K
2026-08-31	IDR 530.00	+2.91%	IDR 520.00	IDR 540.00	IDR 488.00	4.80K
2026-08-28	IDR 515.00	-1.90%	IDR 510.00	IDR 525.00	IDR 498.00	2.40K
2026-08-27	IDR 525.00	-0.94%	IDR 510.00	IDR 530.00	IDR 496.00	7.90K
2026-08-26	IDR 530.00	+1.92%	IDR 500.00	IDR 535.00	IDR 498.00	7.10K
2026-08-24	IDR 520.00	-0.95%	IDR 525.00	IDR 530.00	IDR 500.00	4.00K
2026-08-21	IDR 525.00	+3.96%	IDR 505.00	IDR 555.00	IDR 498.00	81.60K
2026-08-20	IDR 505.00	0.00%	IDR 515.00	IDR 515.00	IDR 496.00	7.20K
2026-08-19	IDR 505.00	-0.98%	IDR 496.00	IDR 505.00	IDR 494.00	1.40K
2026-08-18	IDR 510.00	+0.99%	IDR 500.00	IDR 525.00	IDR 492.00	97.50K
2026-08-14	IDR 505.00	+1.41%	IDR 494.00	IDR 505.00	IDR 492.00	1.80K
2026-08-13	IDR 498.00	-3.30%	IDR 515.00	IDR 515.00	IDR 494.00	2.40K
2026-08-12	IDR 515.00	+5.10%	IDR 484.00	IDR 515.00	IDR 482.00	36.60K
2026-08-11	IDR 490.00	-0.81%	IDR 496.00	IDR 496.00	IDR 490.00	2.40K
2026-08-10	IDR 494.00	+1.65%	IDR 482.00	IDR 494.00	IDR 482.00	4.20K
2026-08-07	IDR 486.00	-1.62%	IDR 486.00	IDR 486.00	IDR 486.00	100
2026-08-06	IDR 494.00	0.00%	IDR 494.00	IDR 494.00	IDR 494.00	600
2026-08-05	IDR 494.00	0.00%	IDR 486.00	IDR 494.00	IDR 486.00	500
2026-08-04	IDR 494.00	+2.07%	IDR 498.00	IDR 498.00	IDR 474.00	13.00K
2026-08-03	IDR 484.00	-0.41%	IDR 486.00	IDR 486.00	IDR 484.00	20.80K
2026-07-31	IDR 486.00	0.00%	IDR 486.00	IDR 486.00	IDR 466.00	21.50K
2026-07-30	IDR 486.00	+1.25%	IDR 472.00	IDR 488.00	IDR 466.00	339.00K
2026-07-29	IDR 480.00	-0.83%	IDR 494.00	IDR 494.00	IDR 480.00	1.40K
2026-07-28	IDR 484.00	-0.41%	IDR 486.00	IDR 488.00	IDR 484.00	21.40K
2026-07-27	IDR 486.00	+3.40%	IDR 470.00	IDR 490.00	IDR 470.00	12.20K
2026-07-24	IDR 470.00	-4.86%	IDR 490.00	IDR 490.00	IDR 470.00	400
2026-07-23	IDR 494.00	+2.49%	IDR 482.00	IDR 498.00	IDR 482.00	700
2026-07-22	IDR 482.00	-1.63%	IDR 490.00	IDR 490.00	IDR 482.00	2.00K
2026-07-21	IDR 490.00	0.00%	IDR 490.00	IDR 490.00	IDR 480.00	343.40K
2026-07-20	IDR 490.00	-0.41%	IDR 492.00	IDR 492.00	IDR 490.00	7.50K
2026-07-17	IDR 492.00	+0.82%	IDR 488.00	IDR 498.00	IDR 488.00	9.80K
2026-07-16	IDR 488.00	-0.41%	IDR 490.00	IDR 490.00	IDR 462.00	62.10K
2026-07-15	IDR 490.00	-1.21%	IDR 496.00	IDR 498.00	IDR 488.00	15.80K
2026-07-14	IDR 496.00	+1.64%	IDR 486.00	IDR 510.00	IDR 486.00	38.80K
2026-07-13	IDR 488.00	-2.40%	IDR 530.00	IDR 530.00	IDR 474.00	59.00K
2026-07-10	IDR 500.00	-3.85%	IDR 490.00	IDR 515.00	IDR 472.00	23.10K
2026-07-09	IDR 520.00	-0.95%	IDR 500.00	IDR 550.00	IDR 478.00	73.40K
2026-07-08	IDR 525.00	-9.48%	IDR 580.00	IDR 590.00	IDR 525.00	109.30K
2026-07-07	IDR 580.00	-6.45%	IDR 620.00	IDR 620.00	IDR 560.00	187.40K
2026-07-06	IDR 620.00	-0.80%	IDR 615.00	IDR 625.00	IDR 600.00	10.20K
2026-07-03	IDR 625.00	0.00%	IDR 625.00	IDR 625.00	IDR 625.00	0
2026-07-02	IDR 625.00	-1.57%	IDR 595.00	IDR 625.00	IDR 595.00	7.40K
2026-07-01	IDR 635.00	0.00%	IDR 575.00	IDR 635.00	IDR 575.00	6.90K
2026-06-30	IDR 635.00	-5.93%	IDR 675.00	IDR 675.00	IDR 625.00	17.80K
2026-06-29	IDR 675.00	+4.65%	IDR 645.00	IDR 675.00	IDR 615.00	31.30K
2026-06-26	IDR 645.00	+0.78%	IDR 615.00	IDR 645.00	IDR 605.00	10.50K
2026-06-25	IDR 640.00	-1.54%	IDR 650.00	IDR 670.00	IDR 610.00	20.60K
2026-06-24	IDR 650.00	+5.69%	IDR 610.00	IDR 650.00	IDR 570.00	67.20K
2026-06-23	IDR 615.00	+9.82%	IDR 520.00	IDR 615.00	IDR 510.00	267.80K
2026-06-22	IDR 560.00	+9.80%	IDR 510.00	IDR 560.00	IDR 474.00	27.30K
2026-06-19	IDR 510.00	+7.59%	IDR 458.00	IDR 520.00	IDR 458.00	79.00K
2026-06-18	IDR 474.00	-1.66%	IDR 474.00	IDR 474.00	IDR 474.00	3.10K
2026-06-17	IDR 482.00	-1.63%	IDR 482.00	IDR 482.00	IDR 474.00	2.50K
2026-06-15	IDR 490.00	-1.61%	IDR 492.00	IDR 492.00	IDR 460.00	21.30K
2026-06-12	IDR 498.00	+6.41%	IDR 468.00	IDR 498.00	IDR 450.00	20.70K
2026-06-11	IDR 468.00	-0.85%	IDR 460.00	IDR 470.00	IDR 434.00	17.70K
2026-06-10	IDR 472.00	-3.28%	IDR 488.00	IDR 488.00	IDR 458.00	16.40K
2026-06-09	IDR 488.00	-3.37%	IDR 498.00	IDR 510.00	IDR 460.00	129.80K
2026-06-08	IDR 505.00	-0.98%	IDR 510.00	IDR 535.00	IDR 460.00	82.40K
2026-06-05	IDR 510.00	+9.91%	IDR 420.00	IDR 510.00	IDR 418.00	31.00K
2026-06-04	IDR 464.00	0.00%	IDR 464.00	IDR 464.00	IDR 464.00	2.10K
2026-06-03	IDR 464.00	+4.04%	IDR 476.00	IDR 476.00	IDR 402.00	84.50K
2026-06-02	IDR 446.00	-9.72%	IDR 500.00	IDR 500.00	IDR 446.00	4.70K
2026-05-29	IDR 494.00	-0.40%	IDR 496.00	IDR 496.00	IDR 494.00	500
2026-05-28	IDR 496.00	0.00%	IDR 496.00	IDR 496.00	IDR 496.00	0
2026-05-27	IDR 496.00	0.00%	IDR 496.00	IDR 496.00	IDR 496.00	0
2026-05-26	IDR 496.00	-0.80%	IDR 488.00	IDR 496.00	IDR 488.00	2.90K
2026-05-25	IDR 500.00	+5.49%	IDR 472.00	IDR 500.00	IDR 468.00	11.40K