牧德 3563
Tercatat · Optoelektronik623▲+18 (+2.98%)Setelah penutupan
- Penutupan sebelumnya
- 605
- Volume (lembar)
- 295,723
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 609.00
- Tertinggi
- 624.00
- Terendah
- 609.00
- Penutupan sebelumnya
- 605.00
- Volume (ribu lembar)
- 296
- Nilai transaksi
- 1.83 億
- PER
- 33.4
- Imbal hasil dividen tunai
- 2.09%
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 | -3.71% | 638.00 | 526.00 | 709 |
| 20H | -14.66% | 735.00 | 526.00 | 589 |
| 60H | -13.11% | 825.00 | 526.00 | 653 |
| 120H | -30.24% | 939.00 | 526.00 | 837 |
| 240H | +32.41% | 997.00 | 420.00 | 1,404 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 623.00 | +2.98% | 296 |
| 11-10 | 605.00 | +1.68% | 634 |
| 11-09 | 595.00 | +6.82% | 505 |
| 11-06 | 557.00 | -4.62% | 1,327 |
| 11-05 | 584.00 | -9.74% | 782 |
| 11-04 | 647.00 | +5.37% | 944 |
| 11-03 | 614.00 | -9.97% | 928 |
| 11-02 | 682.00 | +0.29% | 433 |
| 10-30 | 680.00 | -3.13% | 797 |
| 10-29 | 702.00 | +2.18% | 678 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 33.4 | 6.85 | 2.25% | — | 18.65 | 90.95 |
| 2026-11-10 | 32.4 | 6.65 | 2.31% | — | 18.65 | 90.98 |
| 2026-11-09 | 31.9 | 6.54 | 2.35% | — | 18.65 | 90.98 |
| 2026-11-06 | 29.9 | 6.12 | 2.51% | — | 18.65 | 91.01 |
| 2026-11-05 | 31.3 | 6.42 | 2.40% | — | 18.65 | 90.97 |
| 2026-11-04 | 34.7 | 7.11 | 2.16% | — | 18.65 | 91.00 |
| 2026-11-03 | 32.9 | 6.75 | 2.28% | — | 18.65 | 90.96 |
| 2026-11-02 | 36.6 | 7.50 | 2.05% | — | 18.65 | 90.93 |
| 2026-10-30 | 36.5 | 7.48 | 2.06% | — | 18.65 | 90.91 |
| 2026-10-29 | 37.6 | 7.72 | 1.99% | — | 18.65 | 90.93 |
| 2026-10-28 | 40.3 | 7.92 | 2.04% | — | 17.04 | 86.74 |
| 2026-10-27 | 38.2 | 7.51 | 2.15% | — | 17.04 | 86.68 |
| 2026-10-22 | 38.6 | 7.59 | 2.13% | — | 17.04 | 86.69 |
| 2026-10-08 | 42.8 | 8.42 | 1.92% | — | 17.04 | 86.70 |
| 2026-09-30 | 47.4 | 9.30 | 1.73% | — | 17.04 | 86.77 |
| 2026-08-31 | 40.0 | 7.86 | 2.05% | — | 17.04 | 86.77 |
| 2026-07-31 | 36.0 | 7.08 | 2.28% | — | 17.04 | 86.72 |
| 2026-06-30 | 45.2 | 8.69 | 1.98% | — | 15.66 | 81.47 |
| 2026-05-29 | 52.8 | 10.14 | 1.69% | — | 15.66 | 81.46 |
| 2026-04-30 | 55.3 | 9.84 | 1.60% | — | 15.80 | 88.72 |
| 2026-03-31 | 48.1 | 8.56 | 1.84% | — | 15.80 | 88.79 |
| 2026-02-26 | 36.1 | 6.42 | 2.46% | — | 15.80 | 88.79 |
| 2026-01-30 | 29.1 | 5.05 | 1.27% | — | 16.19 | 93.27 |
| 2025-12-31 | 32.6 | 5.66 | 1.14% | — | 16.19 | 93.29 |
| 2025-11-28 | 31.9 | 5.53 | 1.16% | — | 16.19 | 93.31 |
| 2025-10-31 | 34.8 | 6.03 | 1.07% | — | 16.19 | 93.37 |
| 2025-09-30 | 40.6 | 5.81 | 1.15% | — | 12.92 | 90.19 |
| 2025-08-29 | 49.4 | 7.07 | 0.94% | — | 12.92 | 90.24 |
| 2025-07-31 | 37.5 | 5.37 | 1.24% | — | 12.92 | 90.32 |
| 2025-06-30 | 52.3 | 6.20 | 1.12% | — | 10.24 | 86.45 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.