伸興 1558
Tercatat · Mesin dan listrik1120 (0%)Setelah penutupan
- Penutupan sebelumnya
- 112
- Volume (lembar)
- 165,210
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 112.50
- Tertinggi
- 115.50
- Terendah
- 111.50
- Penutupan sebelumnya
- 112.00
- Volume (ribu lembar)
- 165
- Nilai transaksi
- 0.19 億
- PER
- 14.0
- Imbal hasil dividen tunai
- 4.46%
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 | +6.67% | 117.00 | 102.00 | 485 |
| 20H | +0.45% | 118.50 | 102.00 | 207 |
| 60H | +15.46% | 118.50 | 96.00 | 160 |
| 120H | +24.03% | 118.50 | 88.60 | 128 |
| 240H | +13.48% | 118.50 | 88.60 | 100 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 112.00 | 0.00% | 165 |
| 11-10 | 112.00 | -1.32% | 417 |
| 11-09 | 113.50 | +0.44% | 512 |
| 11-06 | 113.00 | +9.18% | 1,196 |
| 11-05 | 103.50 | -1.43% | 132 |
| 11-04 | 105.00 | +0.48% | 40 |
| 11-03 | 104.50 | 0.00% | 78 |
| 11-02 | 104.50 | -0.48% | 53 |
| 10-30 | 105.00 | -2.78% | 83 |
| 10-29 | 108.00 | -4.00% | 106 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 14.0 | 1.39 | 4.46% | — | 8.03 | 80.58 |
| 2026-11-10 | 14.0 | 1.39 | 4.46% | — | 8.03 | 80.58 |
| 2026-11-09 | 14.1 | 1.41 | 4.41% | — | 8.03 | 80.50 |
| 2026-11-06 | 14.1 | 1.40 | 4.42% | — | 8.03 | 80.71 |
| 2026-11-05 | 12.9 | 1.28 | 4.83% | — | 8.03 | 80.86 |
| 2026-11-04 | 13.1 | 1.30 | 4.76% | — | 8.03 | 80.77 |
| 2026-11-03 | 13.0 | 1.30 | 4.78% | — | 8.03 | 80.38 |
| 2026-11-02 | 13.0 | 1.30 | 4.78% | — | 8.03 | 80.38 |
| 2026-10-30 | 13.1 | 1.30 | 4.76% | — | 8.03 | 80.77 |
| 2026-10-29 | 13.5 | 1.34 | 4.63% | — | 8.03 | 80.60 |
| 2026-10-28 | 14.0 | 1.40 | 4.44% | — | 8.03 | 80.36 |
| 2026-10-27 | 14.4 | 1.43 | 4.33% | — | 8.03 | 80.77 |
| 2026-10-22 | 14.1 | 1.40 | 4.42% | — | 8.03 | 80.71 |
| 2026-10-08 | 13.4 | 1.33 | 4.65% | — | 8.03 | 80.83 |
| 2026-09-30 | 14.0 | 1.40 | 4.44% | — | 8.03 | 80.36 |
| 2026-08-31 | 12.9 | 1.28 | 4.83% | — | 8.03 | 80.86 |
| 2026-07-31 | 16.3 | 1.12 | 5.45% | — | 5.62 | 81.96 |
| 2026-06-30 | 16.1 | 1.10 | 5.52% | — | 5.62 | 82.27 |
| 2026-05-29 | 16.3 | 1.11 | 5.46% | — | 5.62 | 82.52 |
| 2026-04-30 | 16.3 | 1.15 | 5.42% | — | 5.66 | 80.17 |
| 2026-03-31 | 16.2 | 1.15 | 5.45% | — | 5.66 | 79.83 |
| 2026-02-26 | 17.8 | 1.27 | 6.08% | — | 5.56 | 77.72 |
| 2026-01-30 | 17.3 | 1.24 | 6.24% | — | 5.56 | 77.58 |
| 2025-12-31 | 18.4 | 1.32 | 5.85% | — | 5.56 | 77.65 |
| 2025-11-28 | 18.1 | 1.30 | 5.97% | — | 5.56 | 77.31 |
| 2025-10-31 | 17.3 | 1.23 | 6.50% | — | 5.35 | 75.04 |
| 2025-09-30 | 16.9 | 1.21 | 6.64% | — | 5.35 | 74.71 |
| 2025-08-29 | 18.0 | 1.29 | 6.22% | — | 5.35 | 74.81 |
| 2025-07-31 | 14.8 | 1.15 | 6.12% | — | 6.64 | 85.22 |
| 2025-06-30 | 15.1 | 1.17 | 6.01% | — | 6.64 | 85.38 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.