炎洲 4306
Tercatat · Plastik14.10 (0%)Setelah penutupan
- Penutupan sebelumnya
- 14.1
- Volume (lembar)
- 500,237
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 14.10
- Tertinggi
- 14.25
- Terendah
- 14.05
- Penutupan sebelumnya
- 14.10
- Volume (ribu lembar)
- 500
- Nilai transaksi
- 0.07 億
- PER
- 15.5
- 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 | -0.70% | 14.45 | 13.40 | 918 |
| 20H | -3.09% | 14.95 | 13.40 | 1,094 |
| 60H | -2.76% | 15.80 | 13.40 | 1,014 |
| 120H | +3.68% | 16.85 | 13.40 | 1,494 |
| 240H | +4.06% | 16.85 | 12.90 | 1,283 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 14.10 | 0.00% | 500 |
| 11-10 | 14.10 | -0.35% | 589 |
| 11-09 | 14.15 | +0.71% | 851 |
| 11-06 | 14.05 | -1.06% | 1,866 |
| 11-05 | 14.20 | 0.00% | 785 |
| 11-04 | 14.20 | 0.00% | 908 |
| 11-03 | 14.20 | -1.05% | 1,529 |
| 11-02 | 14.35 | -0.35% | 451 |
| 10-30 | 14.40 | -1.03% | 910 |
| 10-29 | 14.55 | -0.68% | 536 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 15.5 | 0.66 | 4.96% | — | 0.91 | 21.36 |
| 2026-11-10 | 15.5 | 0.66 | 4.96% | — | 0.91 | 21.36 |
| 2026-11-09 | 15.6 | 0.66 | 4.95% | — | 0.91 | 21.44 |
| 2026-11-06 | 15.4 | 0.66 | 4.98% | — | 0.91 | 21.29 |
| 2026-11-05 | 15.6 | 0.66 | 4.93% | — | 0.91 | 21.52 |
| 2026-11-04 | 15.6 | 0.66 | 4.93% | — | 0.91 | 21.52 |
| 2026-11-03 | 15.6 | 0.66 | 4.93% | — | 0.91 | 21.52 |
| 2026-11-02 | 15.8 | 0.67 | 4.88% | — | 0.91 | 21.42 |
| 2026-10-30 | 15.8 | 0.67 | 4.86% | — | 0.91 | 21.49 |
| 2026-10-29 | 16.0 | 0.68 | 4.81% | — | 0.91 | 21.40 |
| 2026-10-28 | 16.1 | 0.69 | 4.78% | — | 0.91 | 21.23 |
| 2026-10-27 | 16.3 | 0.70 | 4.71% | — | 0.91 | 21.21 |
| 2026-10-22 | 16.0 | 0.68 | 4.81% | — | 0.91 | 21.40 |
| 2026-10-08 | 16.0 | 0.68 | 4.81% | — | 0.91 | 21.40 |
| 2026-09-30 | 16.2 | 0.69 | 4.76% | — | 0.91 | 21.30 |
| 2026-08-31 | 16.5 | 0.70 | 4.65% | — | 0.91 | 21.50 |
| 2026-07-31 | 37.8 | 0.75 | 4.88% | — | 0.38 | 19.13 |
| 2026-06-30 | 41.8 | 0.83 | 4.40% | — | 0.38 | 19.16 |
| 2026-05-29 | 37.0 | 0.73 | 4.98% | — | 0.38 | 19.25 |
| 2026-04-30 | 50.8 | 0.68 | 5.30% | — | 0.26 | 19.41 |
| 2026-03-31 | 52.5 | 0.70 | 5.13% | — | 0.26 | 19.50 |
| 2026-02-26 | 54.6 | 0.72 | 8.79% | — | 0.25 | 18.96 |
| 2026-01-30 | 54.0 | 0.71 | 8.89% | — | 0.25 | 19.01 |
| 2025-12-31 | 56.8 | 0.75 | 8.45% | — | 0.25 | 18.93 |
| 2025-11-28 | 54.4 | 0.72 | 8.82% | — | 0.25 | 18.89 |
| 2025-10-31 | 35.8 | 0.72 | 9.06% | — | 0.37 | 18.40 |
| 2025-09-30 | 38.2 | 0.77 | 8.48% | — | 0.37 | 18.38 |
| 2025-08-29 | 42.7 | 0.85 | 7.59% | — | 0.37 | 18.59 |
| 2025-07-31 | 14.3 | 0.79 | 7.72% | — | 1.09 | 19.68 |
| 2025-06-30 | 14.5 | 0.80 | 7.62% | — | 1.09 | 19.69 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.