拓凱 4536
Tercatat · Olahraga dan rekreasi143.5▼-7.5 (-4.97%)Setelah penutupan
- Penutupan sebelumnya
- 151
- Volume (lembar)
- 485,180
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 148.50
- Tertinggi
- 148.50
- Terendah
- 143.00
- Penutupan sebelumnya
- 151.00
- Volume (ribu lembar)
- 485
- Nilai transaksi
- 0.70 億
- PER
- 10.8
- Imbal hasil dividen tunai
- 5.57%
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 | -4.33% | 151.50 | 137.00 | 233 |
| 20H | -9.18% | 159.50 | 137.00 | 135 |
| 60H | -15.84% | 172.50 | 137.00 | 151 |
| 120H | -8.01% | 177.50 | 137.00 | 238 |
| 240H | -16.57% | 177.50 | 137.00 | 255 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 143.50 | -4.97% | 485 |
| 11-10 | 151.00 | +1.68% | 90 |
| 11-09 | 148.50 | +1.71% | 120 |
| 11-06 | 146.00 | -2.01% | 379 |
| 11-05 | 149.00 | -0.67% | 93 |
| 11-04 | 150.00 | 0.00% | 169 |
| 11-03 | 150.00 | -0.33% | 104 |
| 11-02 | 150.50 | -0.66% | 95 |
| 10-30 | 151.50 | -1.30% | 98 |
| 10-29 | 153.50 | -0.32% | 109 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 10.8 | 1.38 | 5.57% | — | 13.25 | 103.99 |
| 2026-11-10 | 11.4 | 1.45 | 5.30% | — | 13.25 | 104.14 |
| 2026-11-09 | 11.2 | 1.43 | 5.39% | — | 13.25 | 103.85 |
| 2026-11-06 | 11.0 | 1.41 | 5.48% | — | 13.25 | 103.55 |
| 2026-11-05 | 11.3 | 1.43 | 5.37% | — | 13.24 | 104.20 |
| 2026-11-04 | 11.3 | 1.44 | 5.33% | — | 13.25 | 104.17 |
| 2026-11-03 | 11.3 | 1.44 | 5.33% | — | 13.25 | 104.17 |
| 2026-11-02 | 11.4 | 1.45 | 5.32% | — | 13.25 | 103.79 |
| 2026-10-30 | 11.4 | 1.46 | 5.28% | — | 13.25 | 103.77 |
| 2026-10-29 | 11.6 | 1.48 | 5.21% | — | 13.26 | 103.72 |
| 2026-10-28 | 11.6 | 1.48 | 5.19% | — | 13.25 | 104.05 |
| 2026-10-27 | 11.6 | 1.47 | 5.23% | — | 13.25 | 104.08 |
| 2026-10-22 | 11.6 | 1.48 | 5.21% | — | 13.26 | 103.72 |
| 2026-10-08 | 12.0 | 1.53 | 5.03% | — | 13.25 | 103.92 |
| 2026-09-30 | 12.2 | 1.55 | 4.97% | — | 13.25 | 103.87 |
| 2026-08-31 | 12.2 | 1.56 | 4.94% | — | 13.25 | 103.85 |
| 2026-07-31 | 12.3 | 1.64 | 4.83% | — | 13.42 | 100.91 |
| 2026-06-30 | 12.4 | 1.66 | 4.79% | — | 13.42 | 100.60 |
| 2026-05-29 | 12.0 | 1.59 | 4.98% | — | 13.42 | 100.94 |
| 2026-04-30 | 10.0 | 1.44 | 5.35% | — | 14.92 | 103.82 |
| 2026-03-31 | 10.0 | 1.44 | 5.37% | — | 14.91 | 103.47 |
| 2026-02-26 | 9.0 | 1.71 | 6.49% | — | 18.79 | 99.12 |
| 2026-01-30 | 8.4 | 1.59 | 6.96% | — | 18.79 | 99.37 |
| 2025-12-31 | 8.6 | 1.63 | 6.81% | — | 18.80 | 99.08 |
| 2025-11-28 | 8.9 | 1.68 | 6.59% | — | 18.79 | 99.40 |
| 2025-10-31 | 10.1 | 1.99 | 5.91% | — | 18.45 | 93.47 |
| 2025-09-30 | 10.5 | 2.06 | 5.70% | — | 18.45 | 93.69 |
| 2025-08-29 | 10.3 | 2.02 | 5.80% | — | 18.45 | 93.81 |
| 2025-07-31 | 9.2 | 1.89 | 6.06% | — | 19.66 | 96.03 |
| 2025-06-30 | 9.5 | 1.95 | 5.87% | — | 19.65 | 96.15 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.