大量 3167
Tercatat · Mesin dan listrik881▲+80 (+9.99%)Setelah penutupan
- Penutupan sebelumnya
- 801
- Volume (lembar)
- 7,577,751
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 816.00
- Tertinggi
- 881.00
- Terendah
- 808.00
- Penutupan sebelumnya
- 801.00
- Volume (ribu lembar)
- 7,578
- Nilai transaksi
- 64.59 億
- PER
- 61.8
- Imbal hasil dividen tunai
- 0.44%
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 | +2.09% | 881.00 | 700.00 | 5,687 |
| 20H | -18.80% | 1,060.00 | 700.00 | 4,727 |
| 60H | +31.10% | 1,090.00 | 635.00 | 4,744 |
| 120H | +23.56% | 1,090.00 | 434.50 | 3,691 |
| 240H | +323.56% | 1,090.00 | 186.50 | 5,252 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 881.00 | +9.99% | 7,578 |
| 11-10 | 801.00 | +8.39% | 6,596 |
| 11-09 | 739.00 | +5.57% | 5,072 |
| 11-06 | 700.00 | -9.91% | 3,684 |
| 11-05 | 777.00 | -9.97% | 5,506 |
| 11-04 | 863.00 | +5.12% | 8,017 |
| 11-03 | 821.00 | -9.98% | 4,926 |
| 11-02 | 912.00 | -3.18% | 4,738 |
| 10-30 | 942.00 | -0.42% | 5,171 |
| 10-29 | 946.00 | -8.16% | 3,845 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 61.8 | 18.37 | 0.44% | — | 14.26 | 47.96 |
| 2026-11-10 | 56.2 | 16.70 | 0.49% | — | 14.26 | 47.96 |
| 2026-11-09 | 51.8 | 15.41 | 0.53% | — | 14.26 | 47.96 |
| 2026-11-06 | 49.1 | 14.59 | 0.56% | — | 14.26 | 47.98 |
| 2026-11-05 | 54.5 | 16.20 | 0.50% | — | 14.26 | 47.96 |
| 2026-11-04 | 60.5 | 17.99 | 0.45% | — | 14.26 | 47.97 |
| 2026-11-03 | 57.6 | 17.11 | 0.48% | — | 14.26 | 47.98 |
| 2026-11-02 | 64.0 | 19.01 | 0.43% | — | 14.26 | 47.97 |
| 2026-10-30 | 66.1 | 19.64 | 0.42% | — | 14.26 | 47.96 |
| 2026-10-29 | 66.3 | 19.72 | 0.41% | — | 14.26 | 47.97 |
| 2026-10-28 | 72.2 | 21.47 | 0.38% | — | 14.26 | 47.97 |
| 2026-10-27 | 67.3 | 20.01 | 0.41% | — | 14.26 | 47.98 |
| 2026-10-22 | 64.8 | 19.26 | 0.42% | — | 14.26 | 47.98 |
| 2026-10-08 | 74.0 | 21.99 | 0.37% | — | 14.26 | 47.98 |
| 2026-09-30 | 62.2 | 18.49 | 0.44% | — | 14.26 | 47.97 |
| 2026-08-31 | 55.7 | 16.55 | 0.49% | — | 14.26 | 47.98 |
| 2026-07-31 | 47.4 | 12.02 | 0.80% | — | 10.26 | 40.43 |
| 2026-06-30 | 82.1 | 20.82 | 0.46% | — | 10.26 | 40.44 |
| 2026-05-29 | 77.5 | 19.66 | 0.50% | — | 10.26 | 40.44 |
| 2026-04-30 | 106.3 | 22.27 | 0.46% | — | 8.10 | 38.66 |
| 2026-03-31 | 45.5 | 9.53 | 1.09% | — | 8.10 | 38.67 |
| 2026-02-26 | 47.6 | 8.53 | 0.34% | — | 6.24 | 34.82 |
| 2026-01-30 | 34.7 | 6.22 | 0.46% | — | 6.24 | 34.81 |
| 2025-12-31 | 39.1 | 7.01 | 0.41% | — | 6.24 | 34.81 |
| 2025-11-28 | 32.6 | 5.84 | 0.49% | — | 6.24 | 34.85 |
| 2025-10-31 | 38.6 | 5.40 | 0.60% | — | 4.30 | 30.74 |
| 2025-09-30 | 41.5 | 5.81 | 0.56% | — | 4.30 | 30.72 |
| 2025-08-29 | 49.5 | 6.93 | 0.47% | — | 4.30 | 30.74 |
| 2025-07-31 | 65.1 | 5.37 | 0.59% | — | 2.61 | 31.66 |
| 2025-06-30 | 49.6 | 4.09 | 0.77% | — | 2.61 | 31.66 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.