亞力 1514
Tercatat · Mesin dan listrik87▲+3.3 (+3.94%)Setelah penutupan
- Penutupan sebelumnya
- 83.7
- Volume (lembar)
- 831,877
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 84.00
- Tertinggi
- 87.50
- Terendah
- 83.30
- Penutupan sebelumnya
- 83.70
- Volume (ribu lembar)
- 832
- Nilai transaksi
- 0.71 億
- PER
- 23.8
- Imbal hasil dividen tunai
- 2.30%
Indikator teknikal adalah hasil rumus dan bukan sinyal untuk membeli atau menjual. Halaman ini menyusun data publik untuk edukasi dan referensi pribadi, bukan nasihat investasi. Grafik oleh TradingView Lightweight Charts.
| Periode | Perubahan | Tertinggi | Terendah | Rata-rata volume (ribu lembar) |
|---|---|---|---|---|
| 5H | +0.12% | 89.60 | 75.40 | 1,398 |
| 20H | -17.14% | 105.00 | 75.40 | 1,132 |
| 60H | -14.71% | 111.50 | 75.40 | 1,267 |
| 120H | -24.68% | 149.50 | 75.40 | 3,526 |
| 240H | -14.29% | 149.50 | 75.40 | 4,813 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 87.00 | +3.94% | 832 |
| 11-10 | 83.70 | -1.53% | 1,036 |
| 11-09 | 85.00 | +6.65% | 1,011 |
| 11-06 | 79.70 | -4.78% | 2,812 |
| 11-05 | 83.70 | -3.68% | 1,299 |
| 11-04 | 86.90 | -1.59% | 1,329 |
| 11-03 | 88.30 | -5.66% | 1,338 |
| 11-02 | 93.60 | +0.43% | 944 |
| 10-30 | 93.20 | -3.92% | 1,462 |
| 10-29 | 97.00 | -1.42% | 850 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 23.8 | 3.74 | 2.53% | — | 3.65 | 23.26 |
| 2026-11-10 | 22.9 | 3.60 | 2.63% | — | 3.65 | 23.25 |
| 2026-11-09 | 23.3 | 3.65 | 2.59% | — | 3.65 | 23.29 |
| 2026-11-06 | 21.8 | 3.43 | 2.76% | — | 3.65 | 23.24 |
| 2026-11-05 | 22.9 | 3.60 | 2.63% | — | 3.65 | 23.25 |
| 2026-11-04 | 23.8 | 3.74 | 2.53% | — | 3.65 | 23.24 |
| 2026-11-03 | 24.2 | 3.80 | 2.49% | — | 3.65 | 23.24 |
| 2026-11-02 | 25.6 | 4.02 | 2.35% | — | 3.65 | 23.28 |
| 2026-10-30 | 25.5 | 4.01 | 2.36% | — | 3.65 | 23.24 |
| 2026-10-29 | 26.6 | 4.17 | 2.27% | — | 3.65 | 23.26 |
| 2026-10-28 | 27.0 | 4.23 | 2.24% | — | 3.65 | 23.26 |
| 2026-10-27 | 26.9 | 4.21 | 2.24% | — | 3.65 | 23.28 |
| 2026-10-22 | 27.0 | 4.24 | 2.23% | — | 3.65 | 23.25 |
| 2026-10-08 | 28.1 | 4.41 | 2.15% | — | 3.65 | 23.24 |
| 2026-09-30 | 28.1 | 4.41 | 2.15% | — | 3.65 | 23.24 |
| 2026-08-31 | 28.0 | 4.39 | 2.16% | — | 3.65 | 23.23 |
| 2026-07-31 | 28.5 | 4.04 | 2.25% | — | 3.43 | 24.16 |
| 2026-06-30 | 35.9 | 5.10 | 1.79% | — | 3.43 | 24.12 |
| 2026-05-29 | 36.6 | 5.20 | 1.75% | — | 3.43 | 24.13 |
| 2026-04-30 | 33.3 | 4.70 | 2.00% | — | 3.30 | 23.40 |
| 2026-03-31 | 30.8 | 4.34 | 2.17% | — | 3.30 | 23.39 |
| 2026-02-26 | 42.4 | 5.77 | 1.48% | — | 3.02 | 22.18 |
| 2026-01-30 | 40.9 | 5.57 | 1.54% | — | 3.02 | 22.17 |
| 2025-12-31 | 33.0 | 4.49 | 1.91% | — | 3.02 | 22.16 |
| 2025-11-28 | 32.1 | 4.37 | 1.96% | — | 3.02 | 22.17 |
| 2025-10-31 | 40.3 | 5.10 | 1.72% | — | 2.74 | 21.67 |
| 2025-09-30 | 37.4 | 4.73 | 1.85% | — | 2.74 | 21.67 |
| 2025-08-29 | 41.4 | 5.24 | 1.67% | — | 2.74 | 21.66 |
| 2025-07-31 | 36.9 | 4.50 | 1.85% | — | 2.78 | 22.78 |
| 2025-06-30 | 39.0 | 4.76 | 1.75% | — | 2.78 | 22.79 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.