新鋼 2032
Tercatat · Besi dan baja16.25▲+0.05 (+0.31%)Setelah penutupan
- Penutupan sebelumnya
- 16.2
- Volume (lembar)
- 323,487
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 16.35
- Tertinggi
- 16.35
- Terendah
- 16.05
- Penutupan sebelumnya
- 16.20
- Volume (ribu lembar)
- 323
- Nilai transaksi
- 0.05 億
- PER
- 11.3
- Imbal hasil dividen tunai
- 3.08%
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 | -5.80% | 17.45 | 15.05 | 545 |
| 20H | -10.71% | 18.65 | 15.05 | 510 |
| 60H | -6.34% | 21.00 | 15.05 | 989 |
| 120H | 0.00% | 21.00 | 15.00 | 879 |
| 240H | +15.66% | 21.00 | 13.50 | 855 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 16.25 | +0.31% | 323 |
| 11-10 | 16.20 | +0.62% | 368 |
| 11-09 | 16.10 | +1.90% | 587 |
| 11-06 | 15.80 | -3.95% | 765 |
| 11-05 | 16.45 | -4.64% | 678 |
| 11-04 | 17.25 | +2.37% | 392 |
| 11-03 | 16.85 | -3.16% | 591 |
| 11-02 | 17.40 | 0.00% | 221 |
| 10-30 | 17.40 | -1.69% | 397 |
| 10-29 | 17.70 | -2.75% | 465 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 11.3 | 1.15 | 3.08% | — | 1.44 | 14.13 |
| 2026-11-10 | 11.3 | 1.15 | 3.09% | — | 1.44 | 14.09 |
| 2026-11-09 | 11.2 | 1.14 | 3.11% | — | 1.44 | 14.12 |
| 2026-11-06 | 11.0 | 1.12 | 3.16% | — | 1.44 | 14.11 |
| 2026-11-05 | 11.4 | 1.17 | 3.04% | — | 1.44 | 14.06 |
| 2026-11-04 | 12.0 | 1.23 | 2.90% | — | 1.44 | 14.02 |
| 2026-11-03 | 11.5 | 1.22 | 2.97% | — | 1.46 | 13.81 |
| 2026-11-02 | 11.9 | 1.26 | 2.87% | — | 1.46 | 13.81 |
| 2026-10-30 | 11.9 | 1.26 | 2.87% | — | 1.46 | 13.81 |
| 2026-10-29 | 12.1 | 1.28 | 2.82% | — | 1.46 | 13.83 |
| 2026-10-28 | 12.5 | 1.32 | 2.75% | — | 1.46 | 13.79 |
| 2026-10-27 | 12.5 | 1.32 | 2.75% | — | 1.46 | 13.79 |
| 2026-10-22 | 12.5 | 1.32 | 2.73% | — | 1.46 | 13.86 |
| 2026-10-08 | 12.7 | 1.34 | 2.70% | — | 1.46 | 13.84 |
| 2026-09-30 | 13.9 | 1.47 | 2.46% | — | 1.46 | 13.81 |
| 2026-08-31 | 11.8 | 1.25 | 2.90% | — | 1.46 | 13.80 |
| 2026-07-31 | 18.1 | 1.16 | 3.22% | — | 0.86 | 13.41 |
| 2026-06-30 | 19.2 | 1.23 | 3.03% | — | 0.86 | 13.41 |
| 2026-05-29 | 20.8 | 1.33 | 2.80% | — | 0.86 | 13.42 |
| 2026-04-30 | 28.6 | 1.19 | 3.13% | — | 0.56 | 13.45 |
| 2026-03-31 | 29.5 | 1.23 | 3.03% | — | 0.56 | 13.41 |
| 2026-02-26 | 32.8 | 1.24 | 2.32% | — | 0.50 | 13.23 |
| 2026-01-30 | 35.9 | 1.36 | 2.12% | — | 0.50 | 13.20 |
| 2025-12-31 | 30.7 | 1.16 | 2.48% | — | 0.50 | 13.23 |
| 2025-11-28 | 28.8 | 1.09 | 2.64% | — | 0.50 | 13.21 |
| 2025-10-31 | 54.2 | 1.09 | 2.70% | — | 0.26 | 12.94 |
| 2025-09-30 | 56.9 | 1.15 | 2.57% | — | 0.26 | 12.87 |
| 2025-08-29 | 57.9 | 1.16 | 2.52% | — | 0.26 | 12.97 |
| 2025-07-31 | 28.4 | 1.12 | 2.62% | — | 0.51 | 12.95 |
| 2025-06-30 | 26.7 | 1.05 | 2.79% | — | 0.51 | 12.95 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.