臻鼎-KY 4958
Tercatat · Komponen elektronik461▲+30.5 (+7.08%)Setelah penutupan
- Penutupan sebelumnya
- 430.5
- Volume (lembar)
- 28,955,155
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 445.50
- Tertinggi
- 463.00
- Terendah
- 442.00
- Penutupan sebelumnya
- 430.50
- Volume (ribu lembar)
- 28,955
- Nilai transaksi
- 131.40 億
- PER
- 45.5
- Imbal hasil dividen tunai
- 0.74%
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 | +6.47% | 463.00 | 355.00 | 28,594 |
| 20H | -20.65% | 614.00 | 355.00 | 28,797 |
| 60H | -2.23% | 614.00 | 355.00 | 31,747 |
| 120H | +18.66% | 659.00 | 355.00 | 34,137 |
| 240H | +219.03% | 659.00 | 135.00 | 31,772 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 461.00 | +7.08% | 28,955 |
| 11-10 | 430.50 | +8.17% | 24,607 |
| 11-09 | 398.00 | +6.70% | 31,488 |
| 11-06 | 373.00 | -5.33% | 28,115 |
| 11-05 | 394.00 | -9.01% | 29,806 |
| 11-04 | 433.00 | -2.26% | 34,002 |
| 11-03 | 443.00 | -9.03% | 35,844 |
| 11-02 | 487.00 | +0.21% | 18,253 |
| 10-30 | 486.00 | -6.54% | 23,733 |
| 10-29 | 520.00 | -5.45% | 19,557 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 45.5 | 3.12 | 0.74% | — | 10.13 | 147.76 |
| 2026-11-10 | 42.5 | 2.91 | 0.79% | — | 10.13 | 147.94 |
| 2026-11-09 | 47.1 | 2.86 | 0.86% | — | 8.45 | 139.16 |
| 2026-11-06 | 44.1 | 2.68 | 0.92% | — | 8.45 | 139.18 |
| 2026-11-05 | 46.6 | 2.83 | 0.87% | — | 8.45 | 139.22 |
| 2026-11-04 | 51.2 | 3.11 | 0.79% | — | 8.45 | 139.23 |
| 2026-11-03 | 52.4 | 3.18 | 0.77% | — | 8.45 | 139.31 |
| 2026-11-02 | 57.6 | 3.50 | 0.70% | — | 8.45 | 139.14 |
| 2026-10-30 | 57.5 | 3.49 | 0.70% | — | 8.45 | 139.26 |
| 2026-10-29 | 61.5 | 3.74 | 0.66% | — | 8.45 | 139.04 |
| 2026-10-28 | 65.1 | 3.95 | 0.62% | — | 8.45 | 139.24 |
| 2026-10-27 | 61.5 | 3.74 | 0.66% | — | 8.45 | 139.04 |
| 2026-10-22 | 67.1 | 4.08 | 0.60% | — | 8.45 | 138.97 |
| 2026-10-08 | 70.1 | 4.26 | 0.58% | — | 8.45 | 138.97 |
| 2026-09-30 | 60.0 | 3.64 | 0.67% | — | 8.45 | 139.29 |
| 2026-08-31 | 59.2 | 3.59 | 0.68% | — | 8.45 | 139.28 |
| 2026-07-31 | 58.3 | 3.52 | 0.83% | — | 7.09 | 117.47 |
| 2026-06-30 | 88.9 | 5.36 | 0.54% | — | 7.09 | 117.54 |
| 2026-05-29 | 72.6 | 4.38 | 0.66% | — | 7.09 | 117.58 |
| 2026-04-30 | 66.3 | 3.63 | 0.82% | — | 6.35 | 115.98 |
| 2026-03-31 | 32.5 | 1.78 | 1.67% | — | 6.35 | 116.01 |
| 2026-02-26 | 27.2 | 1.92 | 2.30% | — | 7.68 | 108.85 |
| 2026-01-30 | 25.5 | 1.80 | 2.46% | — | 7.68 | 108.61 |
| 2025-12-31 | 18.5 | 1.31 | 3.38% | — | 7.68 | 108.40 |
| 2025-11-28 | 19.0 | 1.34 | 3.30% | — | 7.68 | 108.58 |
| 2025-10-31 | 17.4 | 1.63 | 2.94% | — | 9.38 | 100.00 |
| 2025-09-30 | 17.7 | 1.66 | 2.89% | — | 9.38 | 100.00 |
| 2025-08-29 | 21.0 | 1.96 | 2.44% | — | 9.38 | 100.26 |
| 2025-07-31 | 13.6 | 1.12 | 3.82% | — | 9.26 | 112.05 |
| 2025-06-30 | 10.9 | 0.90 | 4.78% | — | 9.26 | 111.67 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.