IDX · LFLO · stock
PT Imago Mulia Persada Tbk (LFLO) stock price history
Every IDX trading session of PT Imago Mulia Persada Tbk from Apr 7, 2021 to Nov 13, 2026: 1,348 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LFLO adjusted close, 2021 to 2026
- IDR 836.31
- All time high, 2025
- IDR 895.69
- 52 week high, IDR 402.00 low
- 1,348
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
LFLO key facts
- PT Imago Mulia Persada Tbk (LFLO) closed at IDR 690.00 on Nov 13, 2026 on IDX.
- LFLO's all time high close is IDR 836.31, set on Nov 27, 2025; its all time low close is IDR 42.85 on Jul 6, 2023.
- LFLO's 52 week range is IDR 402.00 to IDR 895.69.
- LFLO returned +17.2% over the year to Nov 13, 2026 and +648.2% over five years.
- Since Apr 7, 2021 LFLO returned +573%, +40.6% a year compounded.
- LFLO's deepest drawdown was -76.2% from Apr 15, 2021 to Jul 6, 2023.
- DataCedar holds 1,348 daily sessions of LFLO history from Apr 7, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LFLO price chart, 2021 to 2026
LFLO returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +22.1% |
| 3 months | +38.6% |
| 6 months | +17.2% |
| Year to date | +2.5% |
| 1 year | +17.2% |
| 3 years | +1,412% |
| 5 years | +648.2% |
| 10 years | n/a |
| Since Apr 7, 2021 | +573.4% |
| Compound annual growth, 5.6 years | +40.6% |
LFLO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 836.31 on Nov 27, 2025
- All time low close
- IDR 42.85 on Jul 6, 2023
- 52 week high
- IDR 895.69 on Dec 5, 2025
- 52 week low
- IDR 402.00 on Jun 3, 2026
- Deepest drawdown
- -76.2% from Apr 15, 2021 to Jul 6, 2023, recovered May 7, 2025
- Best single session
- +14.1% on Jul 4, 2024
- Worst single session
- -10.0% on May 21, 2026
- Volatility, 1 year annualised
- 65.8%
- Sessions closing higher, 1 year
- 36%
- Growth of 1 since 2021
- 6.7×
- Best calendar year
- 2025, +691%
- Worst calendar year
- 2022, -41%
LFLO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Apr 7, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 673.00 | IDR 762.08 | IDR 402.00 | IDR 690.00 | +2.5% | 13.3M | 208 |
| 2025 | IDR 84.13 | IDR 895.69 | IDR 82.15 | IDR 673.00 | +690.7% | 81.2M | 236 |
| 2024 | IDR 55.89 | IDR 119.76 | IDR 40.05 | IDR 85.12 | +52.3% | 121.8M | 237 |
| 2023 | IDR 53.10 | IDR 77.31 | IDR 40.99 | IDR 55.89 | +5.3% | 69.2M | 239 |
| 2022 | IDR 89.42 | IDR 163.01 | IDR 49.37 | IDR 53.10 | -40.6% | 86.3M | 245 |
| 2021 | IDR 102.46 | IDR 197.48 | IDR 55.89 | IDR 89.42 | n/a | 364.9M | 183 |
LFLO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 690.00 | +1.5% |
| October 2026 | IDR 680.00 | +15.3% |
| September 2026 | IDR 590.00 | +11.3% |
| August 2026 | IDR 530.00 | +9.1% |
| July 2026 | IDR 486.00 | -23.5% |
| June 2026 | IDR 635.00 | +29.9% |
| May 2026 | IDR 488.92 | -11.8% |
| April 2026 | IDR 554.24 | -2.6% |
| March 2026 | IDR 569.08 | 0.0% |
| February 2026 | IDR 569.08 | +4.5% |
| January 2026 | IDR 544.34 | -19.1% |
| December 2025 | IDR 673.00 | -11.1% |
About the LFLO data
Daily bars. 1,348 sessions from Apr 7, 2021 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 7, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3ALFLO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
LFLO share price history
