晟田 4541
OTC · Lainnya50.5▼-0.1 (-0.2%)Setelah penutupan
- Penutupan sebelumnya
- 50.6
- Volume (lembar)
- 521,000
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 50.80
- Tertinggi
- 51.20
- Terendah
- 50.10
- Penutupan sebelumnya
- 50.60
- Volume (ribu lembar)
- 521
- Nilai transaksi
- 0.26 億
- PER
- 12.3
- Imbal hasil dividen tunai
- 2.77%
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 | -6.83% | 54.40 | 46.65 | 935 |
| 20H | -14.70% | 61.00 | 46.65 | 739 |
| 60H | -28.17% | 76.00 | 46.65 | 1,793 |
| 120H | +14.64% | 81.60 | 43.15 | 3,933 |
| 240H | +15.56% | 81.60 | 39.35 | 2,728 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 50.50 | -0.20% | 521 |
| 11-10 | 50.60 | -0.59% | 602 |
| 11-09 | 50.90 | +6.82% | 996 |
| 11-06 | 47.65 | -8.01% | 2,046 |
| 11-05 | 51.80 | -4.43% | 508 |
| 11-04 | 54.20 | +1.12% | 703 |
| 11-03 | 53.60 | -4.46% | 994 |
| 11-02 | 56.10 | -0.71% | 408 |
| 10-30 | 56.50 | -3.09% | 564 |
| 10-29 | 58.30 | -1.35% | 519 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 12.3 | 1.73 | 2.77% | 1.40 | 4.10 | 29.19 |
| 2026-11-10 | 12.3 | 1.73 | 2.77% | 1.40 | 4.10 | 29.25 |
| 2026-11-09 | 12.4 | 1.74 | 2.75% | 1.40 | 4.10 | 29.25 |
| 2026-11-06 | 11.6 | 1.63 | 2.94% | 1.40 | 4.10 | 29.23 |
| 2026-11-05 | 13.2 | 2.00 | 2.70% | 1.40 | 3.93 | 25.90 |
| 2026-11-04 | 13.8 | 2.10 | 2.58% | 1.40 | 3.93 | 25.81 |
| 2026-11-03 | 13.6 | 2.07 | 2.61% | 1.40 | 3.93 | 25.89 |
| 2026-11-02 | 14.3 | 2.17 | 2.50% | 1.40 | 3.93 | 25.85 |
| 2026-10-30 | 14.4 | 2.19 | 2.48% | 1.40 | 3.93 | 25.80 |
| 2026-10-29 | 14.8 | 2.26 | 2.40% | 1.40 | 3.93 | 25.80 |
| 2026-10-28 | 15.0 | 2.29 | 2.37% | 1.40 | 3.93 | 25.81 |
| 2026-10-27 | 14.9 | 2.27 | 2.39% | 1.40 | 3.93 | 25.86 |
| 2026-10-22 | 15.0 | 2.28 | 2.37% | 1.40 | 3.93 | 25.88 |
| 2026-10-08 | 15.0 | 2.28 | 2.38% | 1.40 | 3.93 | 25.79 |
| 2026-09-30 | 15.7 | 2.38 | 2.27% | 1.40 | 3.93 | 25.88 |
| 2026-08-31 | 17.0 | 2.58 | 2.10% | 1.40 | 3.93 | 25.81 |
| 2026-07-31 | 28.9 | 2.44 | 2.33% | 1.40 | 2.08 | 24.59 |
| 2026-06-30 | 25.0 | 2.11 | 2.70% | 1.40 | 2.08 | 24.60 |
| 2026-05-29 | 21.8 | 1.84 | 3.09% | 1.40 | 2.08 | 24.59 |
| 2026-04-30 | 22.8 | 1.83 | 3.02% | 1.40 | 2.03 | 25.33 |
| 2026-03-31 | 20.0 | 1.60 | 3.45% | 1.40 | 2.03 | 25.34 |
| 2026-02-26 | 28.3 | 1.93 | 1.61% | 1.40 | 1.65 | 24.17 |
| 2026-01-30 | 26.3 | 1.79 | 1.73% | 1.40 | 1.65 | 24.22 |
| 2025-12-31 | 25.0 | 1.70 | 1.82% | 0.75 | 1.65 | 24.24 |
| 2025-11-28 | 26.8 | 1.82 | 1.70% | 0.75 | 1.65 | 24.26 |
| 2025-10-31 | 33.2 | 1.83 | 1.76% | 0.75 | 1.28 | 23.22 |
| 2025-09-30 | 38.7 | 2.13 | 1.51% | 0.75 | 1.28 | 23.26 |
| 2025-08-29 | 47.3 | 2.60 | 1.24% | 0.75 | 1.28 | 23.31 |
| 2025-07-31 | 20.8 | 1.77 | 1.77% | 0.75 | 2.03 | 23.90 |
| 2025-06-30 | 22.3 | 1.90 | 1.66% | 0.75 | 2.03 | 23.84 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.