聲寶 1604
Tercatat · Peralatan dan kabel listrik22.6▼-0.1 (-0.44%)Setelah penutupan
- Penutupan sebelumnya
- 22.7
- Volume (lembar)
- 312,583
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 22.60
- Tertinggi
- 22.70
- Terendah
- 22.45
- Penutupan sebelumnya
- 22.70
- Volume (ribu lembar)
- 313
- Nilai transaksi
- 0.07 億
- PER
- 14.3
- Imbal hasil dividen tunai
- 6.64%
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 | -2.59% | 23.30 | 22.45 | 467 |
| 20H | -4.24% | 23.70 | 22.45 | 216 |
| 60H | -2.38% | 23.70 | 22.45 | 199 |
| 120H | -2.16% | 24.00 | 22.45 | 313 |
| 240H | -8.69% | 25.80 | 22.45 | 318 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 22.60 | -0.44% | 313 |
| 11-10 | 22.70 | -1.09% | 448 |
| 11-09 | 22.95 | 0.00% | 508 |
| 11-06 | 22.95 | -1.08% | 933 |
| 11-05 | 23.20 | 0.00% | 132 |
| 11-04 | 23.20 | -0.22% | 231 |
| 11-03 | 23.25 | -0.43% | 161 |
| 11-02 | 23.35 | 0.00% | 113 |
| 10-30 | 23.35 | 0.00% | 214 |
| 10-29 | 23.35 | -0.21% | 90 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 14.3 | 0.87 | 6.64% | — | 1.58 | 25.98 |
| 2026-11-10 | 14.4 | 0.87 | 6.61% | — | 1.58 | 26.09 |
| 2026-11-09 | 14.5 | 0.88 | 6.54% | — | 1.58 | 26.08 |
| 2026-11-06 | 14.5 | 0.88 | 6.54% | — | 1.58 | 26.08 |
| 2026-11-05 | 14.7 | 0.89 | 6.47% | — | 1.58 | 26.07 |
| 2026-11-04 | 13.3 | 0.94 | 6.47% | — | 1.75 | 24.68 |
| 2026-11-03 | 13.3 | 0.94 | 6.45% | — | 1.75 | 24.73 |
| 2026-11-02 | 13.3 | 0.94 | 6.42% | — | 1.75 | 24.84 |
| 2026-10-30 | 13.3 | 0.94 | 6.42% | — | 1.75 | 24.84 |
| 2026-10-29 | 13.3 | 0.94 | 6.42% | — | 1.75 | 24.84 |
| 2026-10-28 | 13.4 | 0.95 | 6.41% | — | 1.75 | 24.63 |
| 2026-10-27 | 13.4 | 0.95 | 6.41% | — | 1.75 | 24.63 |
| 2026-10-22 | 13.3 | 0.94 | 6.45% | — | 1.75 | 24.73 |
| 2026-10-08 | 13.5 | 0.96 | 6.34% | — | 1.75 | 24.64 |
| 2026-09-30 | 13.4 | 0.95 | 6.40% | — | 1.75 | 24.68 |
| 2026-08-31 | 13.3 | 0.94 | 6.45% | — | 1.75 | 24.73 |
| 2026-07-31 | 14.2 | 1.00 | 6.42% | — | 1.65 | 23.35 |
| 2026-06-30 | 14.2 | 1.00 | 6.41% | — | 1.65 | 23.40 |
| 2026-05-29 | 14.2 | 1.00 | 6.41% | — | 1.65 | 23.40 |
| 2026-04-30 | 13.5 | 0.97 | 6.55% | — | 1.70 | 23.61 |
| 2026-03-31 | 14.9 | 1.07 | 5.94% | — | 1.70 | 23.60 |
| 2026-02-26 | 14.8 | 1.07 | 6.16% | — | 1.65 | 22.76 |
| 2026-01-30 | 14.6 | 1.06 | 6.22% | — | 1.65 | 22.74 |
| 2025-12-31 | 14.8 | 1.07 | 6.15% | — | 1.65 | 22.80 |
| 2025-11-28 | 15.0 | 1.09 | 6.07% | — | 1.65 | 22.66 |
| 2025-10-31 | 14.1 | 1.12 | 6.10% | — | 1.75 | 21.96 |
| 2025-09-30 | 14.3 | 1.14 | 6.01% | — | 1.75 | 21.89 |
| 2025-08-29 | 14.1 | 1.13 | 6.07% | — | 1.75 | 21.86 |
| 2025-07-31 | 12.2 | 1.10 | 6.02% | — | 2.05 | 22.64 |
| 2025-06-30 | 12.3 | 1.12 | 5.93% | — | 2.05 | 22.59 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.