東台 4526
Tercatat · Mesin dan listrik57.4▼-2.2 (-3.69%)Setelah penutupan
- Penutupan sebelumnya
- 59.6
- Volume (lembar)
- 56,461,592
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 62.40
- Tertinggi
- 64.50
- Terendah
- 54.70
- Penutupan sebelumnya
- 59.60
- Volume (ribu lembar)
- 56,462
- Nilai transaksi
- 32.83 億
- PER
- —
- Imbal hasil dividen tunai
- 1.74%
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 | -4.81% | 64.50 | 49.05 | 20,587 |
| 20H | +76.07% | 64.50 | 31.80 | 24,470 |
| 60H | +79.66% | 64.50 | 28.95 | 9,674 |
| 120H | +49.67% | 64.50 | 25.15 | 8,042 |
| 240H | +71.34% | 64.50 | 25.15 | 6,639 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 57.40 | -3.69% | 56,462 |
| 11-10 | 59.60 | +9.96% | 20,083 |
| 11-09 | 54.20 | +9.83% | 6,887 |
| 11-06 | 49.35 | -9.45% | 9,987 |
| 11-05 | 54.50 | -9.62% | 9,515 |
| 11-04 | 60.30 | +9.84% | 11,605 |
| 11-03 | 54.90 | -1.08% | 13,013 |
| 11-02 | 55.50 | -0.89% | 13,842 |
| 10-30 | 56.00 | +6.06% | 14,662 |
| 10-29 | 52.80 | +6.34% | 109,029 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | — | 2.89 | 1.74% | — | — | 19.86 |
| 2026-11-10 | — | 3.00 | 1.68% | — | — | 19.87 |
| 2026-11-09 | — | 2.72 | 1.85% | — | — | 19.93 |
| 2026-11-06 | — | 2.48 | 2.03% | — | — | 19.90 |
| 2026-11-05 | — | 2.74 | 1.83% | — | — | 19.89 |
| 2026-11-04 | — | 3.03 | 1.66% | — | — | 19.90 |
| 2026-11-03 | — | 2.76 | 1.82% | — | — | 19.89 |
| 2026-11-02 | — | 2.79 | 1.80% | — | — | 19.89 |
| 2026-10-30 | — | 2.82 | 1.79% | — | — | 19.86 |
| 2026-10-29 | — | 2.65 | 1.89% | — | — | 19.92 |
| 2026-10-28 | — | 2.50 | 2.01% | — | — | 19.86 |
| 2026-10-27 | — | 2.27 | 2.21% | — | — | 19.89 |
| 2026-10-22 | — | 2.06 | 2.44% | — | — | 19.93 |
| 2026-10-08 | — | 1.66 | 3.03% | — | — | 19.88 |
| 2026-09-30 | — | 1.71 | 2.94% | — | — | 19.91 |
| 2026-08-31 | — | 1.53 | 3.28% | — | — | 19.93 |
| 2026-07-31 | 25.9 | 1.42 | 3.72% | — | 1.04 | 18.94 |
| 2026-06-30 | 39.7 | 2.18 | 2.42% | — | 1.04 | 18.92 |
| 2026-05-29 | 37.5 | 2.06 | 2.57% | — | 1.04 | 18.91 |
| 2026-04-30 | 20.2 | 1.93 | 2.72% | — | 1.82 | 19.04 |
| 2026-03-31 | 17.6 | 1.68 | 3.13% | — | 1.82 | 19.05 |
| 2026-02-26 | 59.0 | 1.73 | — | — | 0.57 | 19.42 |
| 2026-01-30 | 58.8 | 1.72 | — | — | 0.57 | 19.48 |
| 2025-12-31 | 55.6 | 1.63 | — | — | 0.57 | 19.45 |
| 2025-11-28 | 55.2 | 1.62 | — | — | 0.57 | 19.41 |
| 2025-10-31 | — | 1.69 | — | — | — | 19.23 |
| 2025-09-30 | — | 1.86 | — | — | — | 19.22 |
| 2025-08-29 | — | 2.02 | — | — | — | 19.16 |
| 2025-07-31 | — | 1.92 | — | — | — | 17.19 |
| 2025-06-30 | — | 1.49 | — | — | — | 17.18 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.