永記 1726
Tercatat · Kimia75.9▼-0.3 (-0.39%)Setelah penutupan
- Penutupan sebelumnya
- 76.2
- Volume (lembar)
- 20,119
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 75.70
- Tertinggi
- 76.00
- Terendah
- 75.70
- Penutupan sebelumnya
- 76.20
- Volume (ribu lembar)
- 20
- Nilai transaksi
- 0.02 億
- PER
- 12.5
- Imbal hasil dividen tunai
- 4.87%
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 | -0.13% | 76.20 | 75.50 | 33 |
| 20H | -0.39% | 76.30 | 75.50 | 29 |
| 60H | -2.06% | 78.60 | 75.50 | 27 |
| 120H | -0.91% | 81.10 | 75.30 | 38 |
| 240H | +1.07% | 81.10 | 74.60 | 30 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 75.90 | -0.39% | 20 |
| 11-10 | 76.20 | +0.66% | 49 |
| 11-09 | 75.70 | 0.00% | 39 |
| 11-06 | 75.70 | -0.39% | 48 |
| 11-05 | 76.00 | 0.00% | 12 |
| 11-04 | 76.00 | -0.13% | 16 |
| 11-03 | 76.10 | +0.26% | 26 |
| 11-02 | 75.90 | -0.13% | 17 |
| 10-30 | 76.00 | -0.26% | 21 |
| 10-29 | 76.20 | 0.00% | 15 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 12.5 | 1.14 | 4.87% | — | 6.09 | 66.58 |
| 2026-11-10 | 12.5 | 1.14 | 4.86% | — | 6.09 | 66.84 |
| 2026-11-09 | 12.4 | 1.13 | 4.89% | — | 6.09 | 66.99 |
| 2026-11-06 | 11.8 | 1.16 | 4.89% | — | 6.41 | 65.26 |
| 2026-11-05 | 11.9 | 1.16 | 4.87% | — | 6.41 | 65.52 |
| 2026-11-04 | 11.9 | 1.16 | 4.87% | — | 6.41 | 65.52 |
| 2026-11-03 | 11.9 | 1.16 | 4.86% | — | 6.41 | 65.60 |
| 2026-11-02 | 11.8 | 1.16 | 4.87% | — | 6.41 | 65.43 |
| 2026-10-30 | 11.9 | 1.16 | 4.87% | — | 6.41 | 65.52 |
| 2026-10-29 | 11.9 | 1.17 | 4.86% | — | 6.41 | 65.13 |
| 2026-10-28 | 11.9 | 1.17 | 4.86% | — | 6.41 | 65.13 |
| 2026-10-27 | 11.9 | 1.17 | 4.85% | — | 6.41 | 65.21 |
| 2026-10-22 | 11.9 | 1.16 | 4.87% | — | 6.41 | 65.52 |
| 2026-10-08 | 11.9 | 1.17 | 4.86% | — | 6.41 | 65.13 |
| 2026-09-30 | 11.9 | 1.17 | 4.84% | — | 6.41 | 65.38 |
| 2026-08-31 | 12.1 | 1.19 | 4.77% | — | 6.41 | 65.13 |
| 2026-07-31 | 13.2 | 1.16 | 4.74% | — | 5.93 | 67.33 |
| 2026-06-30 | 13.2 | 1.16 | 4.73% | — | 5.93 | 67.41 |
| 2026-05-29 | 13.1 | 1.16 | 4.76% | — | 5.93 | 66.98 |
| 2026-04-30 | 13.8 | 1.17 | 4.89% | — | 5.50 | 64.62 |
| 2026-03-31 | 13.6 | 1.16 | 4.93% | — | 5.50 | 64.66 |
| 2026-02-26 | 13.6 | 1.25 | 4.63% | — | 5.74 | 62.24 |
| 2026-01-30 | 13.3 | 1.23 | 4.73% | — | 5.74 | 61.87 |
| 2025-12-31 | 13.3 | 1.23 | 4.71% | — | 5.74 | 62.20 |
| 2025-11-28 | 13.2 | 1.22 | 4.75% | — | 5.74 | 62.13 |
| 2025-10-31 | 13.9 | 1.26 | 4.80% | — | 5.38 | 59.52 |
| 2025-09-30 | 14.0 | 1.27 | 4.77% | — | 5.38 | 59.37 |
| 2025-08-29 | 14.0 | 1.26 | 4.79% | — | 5.38 | 59.60 |
| 2025-07-31 | 13.9 | 1.15 | 4.79% | — | 5.41 | 65.39 |
| 2025-06-30 | 14.4 | 1.19 | 4.63% | — | 5.41 | 65.38 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.