力達-KY 4552
Tercatat · Mesin dan listrik13.45▲+0.5 (+3.86%)Setelah penutupan
- Penutupan sebelumnya
- 12.95
- Volume (lembar)
- 296,500
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 13.00
- Tertinggi
- 13.75
- Terendah
- 13.00
- Penutupan sebelumnya
- 12.95
- Volume (ribu lembar)
- 297
- Nilai transaksi
- 0.04 億
- PER
- 11.8
- Imbal hasil dividen tunai
- 4.46%
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 | -0.74% | 13.75 | 12.50 | 148 |
| 20H | -10.63% | 15.25 | 12.50 | 137 |
| 60H | -23.80% | 17.80 | 12.50 | 142 |
| 120H | -32.07% | 21.60 | 12.50 | 136 |
| 240H | -37.59% | 25.25 | 12.50 | 126 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 13.45 | +3.86% | 297 |
| 11-10 | 12.95 | -0.77% | 178 |
| 11-09 | 13.05 | +2.76% | 52 |
| 11-06 | 12.70 | -4.87% | 169 |
| 11-05 | 13.35 | -1.48% | 44 |
| 11-04 | 13.55 | -1.81% | 128 |
| 11-03 | 13.80 | -2.13% | 115 |
| 11-02 | 14.10 | -0.35% | 94 |
| 10-30 | 14.15 | -2.41% | 259 |
| 10-29 | 14.50 | -0.68% | 85 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 11.8 | 0.24 | 4.46% | — | 1.14 | 56.04 |
| 2026-11-10 | 11.4 | 0.23 | 4.63% | — | 1.14 | 56.30 |
| 2026-11-09 | 11.5 | 0.23 | 4.60% | — | 1.14 | 56.74 |
| 2026-11-06 | 11.1 | 0.23 | 4.72% | — | 1.14 | 55.22 |
| 2026-11-05 | 11.7 | 0.24 | 4.49% | — | 1.14 | 55.63 |
| 2026-11-04 | 11.9 | 0.24 | 4.43% | — | 1.14 | 56.46 |
| 2026-11-03 | 12.1 | 0.25 | 4.35% | — | 1.14 | 55.20 |
| 2026-11-02 | 12.4 | 0.25 | 4.26% | — | 1.14 | 56.40 |
| 2026-10-30 | 12.4 | 0.25 | 4.24% | — | 1.14 | 56.60 |
| 2026-10-29 | 12.7 | 0.26 | 4.14% | — | 1.14 | 55.77 |
| 2026-10-28 | 12.8 | 0.26 | 4.11% | — | 1.14 | 56.15 |
| 2026-10-27 | 13.3 | 0.27 | 3.96% | — | 1.14 | 56.11 |
| 2026-10-22 | 13.3 | 0.27 | 3.97% | — | 1.14 | 55.93 |
| 2026-10-08 | 13.5 | 0.28 | 3.91% | — | 1.14 | 54.82 |
| 2026-09-30 | 13.9 | 0.28 | 3.80% | — | 1.14 | 56.43 |
| 2026-08-31 | 14.7 | 0.30 | 3.57% | — | 1.14 | 56.00 |
| 2026-07-31 | 11.4 | 0.32 | 3.41% | — | 1.54 | 55.00 |
| 2026-06-30 | 13.0 | 0.36 | 2.99% | — | 1.54 | 55.69 |
| 2026-05-29 | 13.0 | 0.36 | 3.01% | — | 1.54 | 55.42 |
| 2026-04-30 | 9.7 | 0.37 | 3.00% | — | 2.07 | 54.05 |
| 2026-03-31 | 10.0 | 0.39 | 2.89% | — | 2.07 | 53.21 |
| 2026-02-26 | 11.9 | 0.46 | 4.23% | — | 1.98 | 51.41 |
| 2026-01-30 | 11.9 | 0.46 | 4.23% | — | 1.98 | 51.41 |
| 2025-12-31 | 12.2 | 0.47 | 4.14% | — | 1.98 | 51.38 |
| 2025-11-28 | 11.9 | 0.46 | 4.23% | — | 1.98 | 51.41 |
| 2025-10-31 | 15.3 | 0.44 | 4.69% | — | 1.39 | 48.41 |
| 2025-09-30 | 16.6 | 0.47 | 4.35% | — | 1.39 | 48.94 |
| 2025-08-29 | 17.3 | 0.50 | 4.16% | — | 1.39 | 48.10 |
| 2025-07-31 | 14.8 | 0.43 | 4.28% | — | 1.58 | 54.30 |
| 2025-06-30 | 14.5 | 0.42 | 4.37% | — | 1.58 | 54.52 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.