精金 3049
Tercatat · Optoelektronik11.65▼-0.65 (-5.28%)Setelah penutupan
- Penutupan sebelumnya
- 12.3
- Volume (lembar)
- 8,139,352
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 11.80
- Tertinggi
- 12.10
- Terendah
- 11.50
- Penutupan sebelumnya
- 12.30
- Volume (ribu lembar)
- 8,139
- Nilai transaksi
- 0.96 億
- PER
- 35.3
- Imbal hasil dividen tunai
- —
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 | +3.10% | 12.45 | 10.05 | 7,375 |
| 20H | -2.51% | 12.45 | 10.05 | 3,824 |
| 60H | +8.37% | 14.30 | 10.05 | 7,111 |
| 120H | -3.32% | 17.40 | 9.21 | 7,897 |
| 240H | +69.58% | 18.00 | 5.38 | 9,958 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 11.65 | -5.28% | 8,139 |
| 11-10 | 12.30 | +2.07% | 7,258 |
| 11-09 | 12.05 | +8.56% | 11,024 |
| 11-06 | 11.10 | 0.00% | 6,638 |
| 11-05 | 11.10 | -1.77% | 3,814 |
| 11-04 | 11.30 | +5.12% | 4,457 |
| 11-03 | 10.75 | -4.02% | 3,065 |
| 11-02 | 11.20 | +0.45% | 1,743 |
| 10-30 | 11.15 | -3.88% | 2,745 |
| 10-29 | 11.60 | -2.93% | 2,572 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 35.3 | 1.14 | — | — | 0.33 | 10.22 |
| 2026-11-10 | 37.3 | 1.20 | — | — | 0.33 | 10.25 |
| 2026-11-09 | 36.5 | 1.18 | — | — | 0.33 | 10.21 |
| 2026-11-06 | 33.6 | 1.09 | — | — | 0.33 | 10.18 |
| 2026-11-05 | 33.6 | 1.09 | — | — | 0.33 | 10.18 |
| 2026-11-04 | 34.2 | 1.11 | — | — | 0.33 | 10.18 |
| 2026-11-03 | 32.6 | 1.05 | — | — | 0.33 | 10.24 |
| 2026-11-02 | 33.9 | 1.10 | — | — | 0.33 | 10.18 |
| 2026-10-30 | 33.8 | 1.09 | — | — | 0.33 | 10.23 |
| 2026-10-29 | 35.2 | 1.14 | — | — | 0.33 | 10.18 |
| 2026-10-28 | 36.2 | 1.17 | — | — | 0.33 | 10.21 |
| 2026-10-27 | 34.9 | 1.13 | — | — | 0.33 | 10.18 |
| 2026-10-22 | 34.9 | 1.13 | — | — | 0.33 | 10.18 |
| 2026-10-08 | 36.4 | 1.18 | — | — | 0.33 | 10.17 |
| 2026-09-30 | 38.3 | 1.24 | — | — | 0.33 | 10.20 |
| 2026-08-31 | 41.1 | 1.33 | — | — | 0.33 | 10.19 |
| 2026-07-31 | — | 1.14 | — | — | — | 8.77 |
| 2026-06-30 | — | 1.54 | — | — | — | 8.80 |
| 2026-05-29 | — | 1.42 | — | — | — | 8.80 |
| 2026-04-30 | — | 1.39 | — | — | — | 8.78 |
| 2026-03-31 | — | 1.31 | — | — | — | 8.74 |
| 2026-02-26 | — | 1.18 | — | — | — | 8.81 |
| 2026-01-30 | — | 1.05 | — | — | — | 8.84 |
| 2025-12-31 | — | 0.70 | — | — | — | 8.80 |
| 2025-11-28 | — | 0.78 | — | — | — | 8.85 |
| 2025-10-31 | — | 0.73 | — | — | — | 8.78 |
| 2025-09-30 | — | 0.76 | — | — | — | 8.84 |
| 2025-08-29 | — | 0.75 | — | — | — | 8.80 |
| 2025-07-31 | — | 0.65 | — | — | — | 9.22 |
| 2025-06-30 | — | 0.66 | — | — | — | 9.18 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.