康普 4739
Tercatat · Kimia71▲+2 (+2.9%)Setelah penutupan
- Penutupan sebelumnya
- 69
- Volume (lembar)
- 429,563
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 69.70
- Tertinggi
- 71.00
- Terendah
- 68.60
- Penutupan sebelumnya
- 69.00
- Volume (ribu lembar)
- 430
- Nilai transaksi
- 0.30 億
- PER
- 13.8
- Imbal hasil dividen tunai
- 1.41%
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 | -1.11% | 73.30 | 62.40 | 857 |
| 20H | -19.95% | 89.10 | 62.40 | 944 |
| 60H | -18.39% | 92.40 | 62.40 | 1,256 |
| 120H | -24.23% | 134.50 | 62.40 | 2,685 |
| 240H | +1.43% | 134.50 | 61.70 | 2,824 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 71.00 | +2.90% | 430 |
| 11-10 | 69.00 | -3.09% | 832 |
| 11-09 | 71.20 | +7.23% | 647 |
| 11-06 | 66.40 | -4.18% | 1,532 |
| 11-05 | 69.30 | -3.48% | 844 |
| 11-04 | 71.80 | +0.98% | 1,077 |
| 11-03 | 71.10 | -5.58% | 1,109 |
| 11-02 | 75.30 | +1.07% | 501 |
| 10-30 | 74.50 | -5.10% | 1,612 |
| 10-29 | 78.50 | -2.85% | 942 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 13.8 | 1.37 | 1.41% | — | 5.16 | 51.82 |
| 2026-11-10 | 13.4 | 1.33 | 1.45% | — | 5.16 | 51.88 |
| 2026-11-09 | 13.8 | 1.37 | 1.40% | — | 5.16 | 51.97 |
| 2026-11-06 | 12.9 | 1.28 | 1.51% | — | 5.16 | 51.88 |
| 2026-11-05 | 13.4 | 1.34 | 1.44% | — | 5.16 | 51.72 |
| 2026-11-04 | 13.9 | 1.38 | 1.39% | — | 5.16 | 52.03 |
| 2026-11-03 | 13.8 | 1.37 | 1.41% | — | 5.16 | 51.90 |
| 2026-11-02 | 14.6 | 1.45 | 1.33% | — | 5.16 | 51.93 |
| 2026-10-30 | 14.4 | 1.44 | 1.34% | — | 5.16 | 51.74 |
| 2026-10-29 | 15.2 | 1.51 | 1.27% | — | 5.16 | 51.99 |
| 2026-10-28 | 15.7 | 1.56 | 1.24% | — | 5.16 | 51.79 |
| 2026-10-27 | 15.5 | 1.54 | 1.25% | — | 5.16 | 51.95 |
| 2026-10-22 | 15.5 | 1.55 | 1.25% | — | 5.16 | 51.74 |
| 2026-10-08 | 16.9 | 1.68 | 1.15% | — | 5.16 | 51.90 |
| 2026-09-30 | 17.1 | 1.70 | 1.13% | — | 5.16 | 52.00 |
| 2026-08-31 | 16.9 | 1.68 | 1.14% | — | 5.16 | 52.02 |
| 2026-07-31 | 23.7 | 1.52 | 1.32% | — | 3.21 | 50.00 |
| 2026-06-30 | 35.7 | 2.30 | 0.87% | — | 3.21 | 49.78 |
| 2026-05-29 | 33.6 | 2.17 | 0.93% | — | 3.21 | 49.77 |
| 2026-04-30 | 54.4 | 1.74 | 1.18% | — | 1.56 | 48.74 |
| 2026-03-31 | 49.7 | 1.59 | 1.29% | — | 1.56 | 48.74 |
| 2026-02-26 | 109.2 | 1.67 | 1.23% | — | 0.71 | 46.41 |
| 2026-01-30 | 95.4 | 1.46 | 1.40% | — | 0.71 | 46.37 |
| 2025-12-31 | 91.8 | 1.40 | 1.46% | — | 0.71 | 46.57 |
| 2025-11-28 | 96.3 | 1.47 | 1.39% | — | 0.71 | 46.53 |
| 2025-10-31 | 194.2 | 1.41 | 1.48% | — | 0.33 | 45.46 |
| 2025-09-30 | 210.6 | 1.52 | 1.37% | — | 0.33 | 45.72 |
| 2025-08-29 | 169.4 | 1.23 | 1.70% | — | 0.33 | 45.45 |
| 2025-07-31 | 73.3 | 1.16 | 1.73% | — | 0.75 | 47.41 |
| 2025-06-30 | 69.7 | 1.11 | 1.82% | — | 0.75 | 47.12 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.