氣立 4555
Tercatat · Mesin dan listrik38.25▲+0.05 (+0.13%)Setelah penutupan
- Penutupan sebelumnya
- 38.2
- Volume (lembar)
- 55,092
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 38.35
- Tertinggi
- 38.80
- Terendah
- 38.25
- Penutupan sebelumnya
- 38.20
- Volume (ribu lembar)
- 55
- Nilai transaksi
- 0.02 億
- PER
- 37.5
- Imbal hasil dividen tunai
- 1.31%
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 | -4.49% | 40.20 | 34.80 | 113 |
| 20H | -11.46% | 44.50 | 34.80 | 144 |
| 60H | -23.65% | 52.70 | 34.80 | 155 |
| 120H | -8.60% | 61.50 | 34.80 | 467 |
| 240H | -17.74% | 61.50 | 32.70 | 343 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 38.25 | +0.13% | 55 |
| 11-10 | 38.20 | -0.78% | 77 |
| 11-09 | 38.50 | +6.06% | 90 |
| 11-06 | 36.30 | -5.22% | 229 |
| 11-05 | 38.30 | -4.37% | 114 |
| 11-04 | 40.05 | +1.14% | 161 |
| 11-03 | 39.60 | -4.12% | 262 |
| 11-02 | 41.30 | -0.12% | 73 |
| 10-30 | 41.35 | -4.06% | 180 |
| 10-29 | 43.10 | +0.35% | 144 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 37.5 | 0.90 | 1.31% | — | 1.02 | 42.50 |
| 2026-11-10 | 37.8 | 0.91 | 1.31% | — | 1.01 | 41.98 |
| 2026-11-09 | 38.1 | 0.92 | 1.30% | — | 1.01 | 41.85 |
| 2026-11-06 | 35.9 | 0.86 | 1.38% | — | 1.01 | 42.21 |
| 2026-11-05 | 37.9 | 0.91 | 1.31% | — | 1.01 | 42.09 |
| 2026-11-04 | 39.7 | 0.95 | 1.25% | — | 1.01 | 42.16 |
| 2026-11-03 | 39.2 | 0.94 | 1.26% | — | 1.01 | 42.13 |
| 2026-11-02 | 40.9 | 0.98 | 1.21% | — | 1.01 | 42.14 |
| 2026-10-30 | 40.9 | 0.98 | 1.21% | — | 1.01 | 42.19 |
| 2026-10-29 | 42.7 | 1.02 | 1.16% | — | 1.01 | 42.25 |
| 2026-10-28 | 42.5 | 1.02 | 1.16% | — | 1.01 | 42.11 |
| 2026-10-27 | 43.3 | 1.04 | 1.14% | — | 1.01 | 42.02 |
| 2026-10-22 | 41.0 | 0.98 | 1.21% | — | 1.01 | 42.24 |
| 2026-10-08 | 41.4 | 1.00 | 1.19% | — | 1.01 | 41.85 |
| 2026-09-30 | 41.7 | 1.00 | 1.19% | — | 1.01 | 42.15 |
| 2026-08-31 | 45.9 | 1.10 | 1.08% | — | 1.01 | 42.18 |
| 2026-07-31 | 175.9 | 0.98 | 1.24% | — | 0.23 | 41.28 |
| 2026-06-30 | 207.4 | 1.15 | 1.05% | — | 0.23 | 41.48 |
| 2026-05-29 | 252.6 | 1.41 | 0.86% | — | 0.23 | 41.21 |
| 2026-04-30 | 201.8 | 0.99 | 1.24% | — | 0.20 | 40.76 |
| 2026-03-31 | 174.0 | 0.85 | 1.44% | — | 0.20 | 40.94 |
| 2026-02-26 | — | 0.97 | 1.32% | — | — | 39.07 |
| 2026-01-30 | — | 1.00 | 1.27% | — | — | 39.35 |
| 2025-12-31 | — | 0.98 | 1.30% | — | — | 39.18 |
| 2025-11-28 | — | 1.06 | 1.21% | — | — | 39.10 |
| 2025-10-31 | — | 1.12 | 1.17% | — | — | 38.04 |
| 2025-09-30 | — | 1.15 | 1.14% | — | — | 38.00 |
| 2025-08-29 | — | 1.30 | 1.02% | — | — | 37.85 |
| 2025-07-31 | — | 0.86 | 1.43% | — | — | 40.76 |
| 2025-06-30 | — | 0.86 | 1.43% | — | — | 40.70 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.