協易機 4533
OTC · Mesin dan listrik30.8▲+1.4 (+4.76%)Setelah penutupan
- Penutupan sebelumnya
- 29.4
- Volume (lembar)
- 4,839,000
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 29.85
- Tertinggi
- 31.20
- Terendah
- 29.40
- Penutupan sebelumnya
- 29.40
- Volume (ribu lembar)
- 4,839
- Nilai transaksi
- 1.47 億
- PER
- 51.3
- Imbal hasil dividen tunai
- 0.58%
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 | -1.28% | 33.35 | 25.85 | 6,082 |
| 20H | +19.38% | 33.35 | 25.70 | 4,057 |
| 60H | +14.93% | 33.35 | 24.05 | 1,805 |
| 120H | -3.90% | 35.25 | 22.00 | 1,807 |
| 240H | +49.51% | 41.85 | 19.25 | 3,774 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 30.80 | +4.76% | 4,839 |
| 11-10 | 29.40 | -0.34% | 4,407 |
| 11-09 | 29.50 | +7.27% | 2,744 |
| 11-06 | 27.50 | -4.18% | 5,351 |
| 11-05 | 28.70 | -8.01% | 13,070 |
| 11-04 | 31.20 | +9.86% | 15,606 |
| 11-03 | 28.40 | -3.73% | 4,369 |
| 11-02 | 29.50 | +4.98% | 4,375 |
| 10-30 | 28.10 | -3.27% | 1,079 |
| 10-29 | 29.05 | -1.69% | 1,788 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 51.3 | 1.90 | 0.58% | 0.18 | 0.60 | 16.21 |
| 2026-11-10 | 49.0 | 1.81 | 0.60% | 0.18 | 0.60 | 16.24 |
| 2026-11-09 | 49.2 | 1.82 | 0.60% | 0.18 | 0.60 | 16.21 |
| 2026-11-06 | 45.8 | 1.69 | 0.65% | 0.18 | 0.60 | 16.27 |
| 2026-11-05 | 47.8 | 1.77 | 0.62% | 0.18 | 0.60 | 16.21 |
| 2026-11-04 | 52.0 | 1.92 | 0.57% | 0.18 | 0.60 | 16.25 |
| 2026-11-03 | 47.3 | 1.75 | 0.63% | 0.18 | 0.60 | 16.23 |
| 2026-11-02 | 49.2 | 1.82 | 0.60% | 0.18 | 0.60 | 16.21 |
| 2026-10-30 | 46.8 | 1.73 | 0.63% | 0.18 | 0.60 | 16.24 |
| 2026-10-29 | 48.4 | 1.79 | 0.61% | 0.18 | 0.60 | 16.23 |
| 2026-10-28 | 49.3 | 1.82 | 0.60% | 0.18 | 0.60 | 16.24 |
| 2026-10-27 | 48.6 | 1.80 | 0.61% | 0.18 | 0.60 | 16.19 |
| 2026-10-22 | 47.8 | 1.77 | 0.62% | 0.18 | 0.60 | 16.19 |
| 2026-10-08 | 42.4 | 1.57 | 0.70% | 0.18 | 0.60 | 16.21 |
| 2026-09-30 | 42.8 | 1.58 | 0.69% | 0.18 | 0.60 | 16.23 |
| 2026-08-31 | 43.8 | 1.62 | 0.76% | 0.18 | 0.60 | 16.23 |
| 2026-07-31 | 1,172.5 | 1.43 | 0.85% | 0.18 | 0.02 | 16.40 |
| 2026-06-30 | 1,412.5 | 1.73 | 0.71% | 0.18 | 0.02 | 16.33 |
| 2026-05-29 | 1,607.5 | 1.97 | 0.62% | 0.18 | 0.02 | 16.32 |
| 2026-04-30 | 155.5 | 1.90 | 0.64% | 0.18 | 0.20 | 16.37 |
| 2026-03-31 | 153.5 | 1.88 | 0.65% | 0.18 | 0.20 | 16.33 |
| 2026-02-26 | 82.4 | 2.13 | 3.64% | 0.18 | 0.40 | 15.47 |
| 2026-01-30 | 92.0 | 2.37 | 3.26% | 0.18 | 0.40 | 15.53 |
| 2025-12-31 | 54.8 | 1.41 | 5.48% | 1.20 | 0.40 | 15.53 |
| 2025-11-28 | 54.3 | 1.40 | 5.53% | 1.20 | 0.40 | 15.50 |
| 2025-10-31 | 51.0 | 1.44 | 5.61% | 1.20 | 0.42 | 14.86 |
| 2025-09-30 | 53.3 | 1.50 | 5.36% | 1.20 | 0.42 | 14.93 |
| 2025-08-29 | 57.6 | 1.63 | 4.96% | 1.20 | 0.42 | 14.85 |
| 2025-07-31 | 20.7 | 1.47 | 5.04% | 1.20 | 1.15 | 16.19 |
| 2025-06-30 | 22.8 | 1.62 | 4.57% | 1.20 | 1.15 | 16.20 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.