五鼎 1733
Tercatat · Bioteknologi dan layanan kesehatan28.6▲+0.05 (+0.18%)Setelah penutupan
- Penutupan sebelumnya
- 28.55
- Volume (lembar)
- 60,318
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 28.55
- Tertinggi
- 28.65
- Terendah
- 28.45
- Penutupan sebelumnya
- 28.55
- Volume (ribu lembar)
- 60
- Nilai transaksi
- 0.02 億
- PER
- 15.4
- Imbal hasil dividen tunai
- 4.55%
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 | -1.38% | 29.60 | 28.00 | 96 |
| 20H | -5.77% | 30.65 | 28.00 | 84 |
| 60H | -6.84% | 32.55 | 28.00 | 107 |
| 120H | -1.89% | 33.10 | 28.00 | 170 |
| 240H | -12.80% | 33.10 | 28.00 | 167 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 28.60 | +0.18% | 60 |
| 11-10 | 28.55 | -0.70% | 75 |
| 11-09 | 28.75 | -0.35% | 71 |
| 11-06 | 28.85 | -0.17% | 237 |
| 11-05 | 28.90 | -0.34% | 37 |
| 11-04 | 29.00 | +1.05% | 57 |
| 11-03 | 28.70 | -1.20% | 117 |
| 11-02 | 29.05 | +0.17% | 31 |
| 10-30 | 29.00 | -2.52% | 177 |
| 10-29 | 29.75 | +0.17% | 35 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 15.4 | 1.52 | 4.55% | — | 1.86 | 18.82 |
| 2026-11-10 | 15.0 | 1.53 | 4.55% | — | 1.90 | 18.66 |
| 2026-11-09 | 15.1 | 1.55 | 4.52% | — | 1.90 | 18.55 |
| 2026-11-06 | 15.2 | 1.55 | 4.51% | — | 1.90 | 18.61 |
| 2026-11-05 | 15.2 | 1.55 | 4.50% | — | 1.90 | 18.65 |
| 2026-11-04 | 15.3 | 1.56 | 4.48% | — | 1.90 | 18.59 |
| 2026-11-03 | 15.1 | 1.54 | 4.53% | — | 1.90 | 18.64 |
| 2026-11-02 | 15.3 | 1.56 | 4.48% | — | 1.90 | 18.62 |
| 2026-10-30 | 15.3 | 1.56 | 4.48% | — | 1.90 | 18.59 |
| 2026-10-29 | 15.7 | 1.60 | 4.37% | — | 1.90 | 18.59 |
| 2026-10-28 | 15.6 | 1.60 | 4.38% | — | 1.90 | 18.56 |
| 2026-10-27 | 15.6 | 1.60 | 4.38% | — | 1.90 | 18.56 |
| 2026-10-22 | 15.6 | 1.59 | 4.39% | — | 1.90 | 18.62 |
| 2026-10-08 | 16.0 | 1.64 | 4.27% | — | 1.90 | 18.57 |
| 2026-09-30 | 15.6 | 1.59 | 4.39% | — | 1.90 | 18.62 |
| 2026-08-31 | 16.8 | 1.72 | 4.07% | — | 1.90 | 18.58 |
| 2026-07-31 | 17.2 | 1.72 | 4.15% | — | 1.82 | 18.20 |
| 2026-06-30 | 16.1 | 1.61 | 4.44% | — | 1.82 | 18.20 |
| 2026-05-29 | 16.4 | 1.64 | 4.35% | — | 1.82 | 18.23 |
| 2026-04-30 | 17.5 | 1.53 | 4.55% | — | 1.63 | 18.66 |
| 2026-03-31 | 17.9 | 1.56 | 4.44% | — | 1.63 | 18.75 |
| 2026-02-26 | 20.0 | 1.67 | 3.97% | — | 1.51 | 18.11 |
| 2026-01-30 | 19.3 | 1.61 | 4.12% | — | 1.51 | 18.11 |
| 2025-12-31 | 20.2 | 1.68 | 3.94% | — | 1.51 | 18.13 |
| 2025-11-28 | 20.4 | 1.69 | 3.90% | — | 1.51 | 18.20 |
| 2025-10-31 | 20.3 | 1.84 | 3.65% | — | 1.62 | 17.88 |
| 2025-09-30 | 22.4 | 2.02 | 3.31% | — | 1.62 | 17.95 |
| 2025-08-29 | 19.3 | 1.75 | 3.83% | — | 1.62 | 17.89 |
| 2025-07-31 | 17.9 | 1.63 | 4.17% | — | 1.61 | 17.64 |
| 2025-06-30 | 17.8 | 1.62 | 4.19% | — | 1.61 | 17.69 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.