美時 1795
Tercatat · Bioteknologi dan layanan kesehatan156▼-10.5 (-6.31%)Setelah penutupan
- Penutupan sebelumnya
- 166.5
- Volume (lembar)
- 2,694,160
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 160.00
- Tertinggi
- 160.00
- Terendah
- 155.00
- Penutupan sebelumnya
- 166.50
- Volume (ribu lembar)
- 2,694
- Nilai transaksi
- 4.22 億
- PER
- 11.0
- Imbal hasil dividen tunai
- 1.64%
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 | -1.89% | 174.50 | 154.00 | 2,757 |
| 20H | -14.99% | 186.00 | 154.00 | 1,414 |
| 60H | -17.24% | 202.50 | 154.00 | 1,079 |
| 120H | -17.02% | 217.00 | 154.00 | 1,541 |
| 240H | -45.83% | 369.50 | 154.00 | 2,855 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 156.00 | -6.31% | 2,694 |
| 11-10 | 166.50 | 0.00% | 1,369 |
| 11-09 | 166.50 | +0.30% | 2,119 |
| 11-06 | 166.00 | -1.19% | 4,153 |
| 11-05 | 168.00 | +5.66% | 3,449 |
| 11-04 | 159.00 | -1.24% | 2,181 |
| 11-03 | 161.00 | -2.42% | 1,131 |
| 11-02 | 165.00 | -1.49% | 718 |
| 10-30 | 167.50 | -2.90% | 1,608 |
| 10-29 | 172.50 | -0.86% | 551 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 11.0 | 1.71 | 1.73% | — | 14.16 | 91.23 |
| 2026-11-10 | 11.8 | 1.82 | 1.62% | — | 14.15 | 91.48 |
| 2026-11-09 | 11.8 | 1.82 | 1.62% | — | 14.15 | 91.48 |
| 2026-11-06 | 11.7 | 1.82 | 1.63% | — | 14.15 | 91.21 |
| 2026-11-05 | 11.9 | 1.84 | 1.61% | — | 14.15 | 91.30 |
| 2026-11-04 | 11.2 | 1.74 | 1.70% | — | 14.15 | 91.38 |
| 2026-11-03 | 11.4 | 1.76 | 1.68% | — | 14.15 | 91.48 |
| 2026-11-02 | 11.7 | 1.81 | 1.64% | — | 14.15 | 91.16 |
| 2026-10-30 | 11.8 | 1.83 | 1.61% | — | 14.15 | 91.53 |
| 2026-10-29 | 12.2 | 1.89 | 1.57% | — | 14.15 | 91.27 |
| 2026-10-28 | 12.3 | 1.91 | 1.55% | — | 14.15 | 91.10 |
| 2026-10-27 | 12.3 | 1.90 | 1.56% | — | 14.15 | 91.32 |
| 2026-10-22 | 12.2 | 1.89 | 1.57% | — | 14.15 | 91.27 |
| 2026-10-08 | 12.8 | 1.98 | 1.50% | — | 14.15 | 91.16 |
| 2026-09-30 | 12.7 | 1.96 | 1.51% | — | 14.15 | 91.33 |
| 2026-08-31 | 13.1 | 2.04 | 1.45% | — | 14.16 | 91.18 |
| 2026-07-31 | 11.9 | 1.91 | 1.54% | — | 14.66 | 91.62 |
| 2026-06-30 | 13.1 | 2.09 | 1.40% | — | 14.66 | 91.63 |
| 2026-05-29 | 13.3 | 2.13 | 1.38% | — | 14.66 | 91.55 |
| 2026-04-30 | 12.3 | 2.44 | 1.22% | — | 17.95 | 90.57 |
| 2026-03-31 | 11.5 | 2.29 | 1.30% | — | 17.95 | 90.39 |
| 2026-02-26 | 15.5 | 3.30 | 2.08% | — | 18.00 | 84.39 |
| 2026-01-30 | 20.1 | 4.28 | 1.60% | — | 18.00 | 84.35 |
| 2025-12-31 | 15.7 | 3.36 | 2.04% | — | 18.00 | 84.23 |
| 2025-11-28 | 17.3 | 3.70 | 1.85% | — | 18.00 | 84.32 |
| 2025-10-31 | 16.0 | 3.82 | 1.96% | — | 18.49 | 77.36 |
| 2025-09-30 | 14.0 | 3.35 | 2.23% | — | 18.50 | 77.46 |
| 2025-08-29 | 10.5 | 2.50 | 2.99% | — | 18.48 | 77.40 |
| 2025-07-31 | 10.6 | 2.73 | 2.65% | — | 20.59 | 79.85 |
| 2025-06-30 | 10.8 | 2.77 | 2.59% | — | 20.59 | 79.96 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.