強新 5013
OTC · Besi dan baja68.6▲+2.4 (+3.63%)Setelah penutupan
- Penutupan sebelumnya
- 66.2
- Volume (lembar)
- 7,259,000
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 69.40
- Tertinggi
- 71.20
- Terendah
- 65.30
- Penutupan sebelumnya
- 66.20
- Volume (ribu lembar)
- 7,259
- Nilai transaksi
- 4.94 億
- PER
- 31.3
- Imbal hasil dividen tunai
- 1.02%
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 | +9.06% | 75.00 | 53.40 | 8,046 |
| 20H | +43.82% | 75.00 | 39.60 | 4,528 |
| 60H | +159.36% | 75.00 | 25.50 | 1,702 |
| 120H | +144.13% | 75.00 | 24.30 | 858 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 68.60 | +3.63% | 7,259 |
| 11-10 | 66.20 | -2.93% | 9,853 |
| 11-09 | 68.20 | +10.00% | 2,635 |
| 11-06 | 62.00 | +4.55% | 5,738 |
| 11-05 | 59.30 | -5.72% | 14,744 |
| 11-04 | 62.90 | -5.56% | 20,390 |
| 11-03 | 66.60 | +9.90% | 6,301 |
| 11-02 | 60.60 | +9.98% | 5,182 |
| 10-30 | 55.10 | +9.98% | 3,216 |
| 10-29 | 50.10 | -3.28% | 2,634 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 31.3 | 2.32 | 1.02% | 0.70 | 2.19 | 29.57 |
| 2026-11-10 | 30.2 | 2.24 | 1.06% | 0.70 | 2.19 | 29.55 |
| 2026-11-09 | 31.1 | 2.31 | 1.03% | 0.70 | 2.19 | 29.52 |
| 2026-11-06 | 28.3 | 2.10 | 1.13% | 0.70 | 2.19 | 29.52 |
| 2026-11-05 | 27.1 | 2.01 | 1.18% | 0.70 | 2.19 | 29.50 |
| 2026-11-04 | 28.7 | 2.13 | 1.11% | 0.70 | 2.19 | 29.53 |
| 2026-11-03 | 30.4 | 2.26 | 1.05% | 0.70 | 2.19 | 29.47 |
| 2026-11-02 | 27.7 | 2.05 | 1.16% | 0.70 | 2.19 | 29.56 |
| 2026-10-30 | 25.2 | 1.87 | 1.27% | 0.70 | 2.19 | 29.47 |
| 2026-10-29 | 22.9 | 1.70 | 1.40% | 0.70 | 2.19 | 29.47 |
| 2026-10-28 | 23.7 | 1.75 | 1.35% | 0.70 | 2.19 | 29.60 |
| 2026-10-27 | 21.5 | 1.60 | 1.48% | 0.70 | 2.19 | 29.47 |
| 2026-10-22 | 22.6 | 1.67 | 1.42% | 0.70 | 2.19 | 29.58 |
| 2026-10-08 | 24.2 | 1.79 | 1.32% | 0.70 | 2.19 | 29.61 |
| 2026-09-30 | 17.7 | 1.31 | 1.81% | 0.70 | 2.19 | 29.58 |
| 2026-08-31 | 13.5 | 1.00 | 2.37% | 0.70 | 2.19 | 29.55 |
| 2026-07-31 | 18.1 | 0.88 | 2.73% | 0.70 | 1.42 | 29.15 |
| 2026-06-30 | 18.9 | 0.92 | 2.60% | 0.70 | 1.42 | 29.24 |
| 2026-05-29 | 19.6 | 0.95 | 2.51% | 0.70 | 1.42 | 29.32 |
| 2026-04-30 | 19.9 | 1.02 | 2.43% | 0.70 | 1.45 | 28.24 |
| 2026-03-31 | 20.2 | 1.03 | 2.39% | 0.70 | — | — |
| 2026-02-26 | 21.9 | 1.08 | 2.70% | 0.70 | 1.35 | 27.41 |
| 2026-01-30 | 23.0 | 1.14 | 2.58% | 0.70 | 1.35 | 27.24 |
| 2025-12-31 | 20.7 | 1.02 | 2.87% | 0.80 | 1.35 | 27.35 |
| 2025-11-28 | 21.5 | 1.06 | 2.75% | 0.80 | 1.35 | 27.41 |
| 2025-10-31 | 20.3 | 1.11 | 2.74% | 0.80 | 1.44 | 26.31 |
| 2025-09-30 | 19.3 | 1.06 | 2.87% | 0.80 | 1.44 | 26.27 |
| 2025-08-29 | 19.6 | 1.07 | 2.84% | 0.80 | 1.44 | 26.31 |
| 2025-07-31 | 17.9 | 1.01 | 2.76% | 0.80 | 1.62 | 28.71 |
| 2025-06-30 | 16.3 | 0.92 | 3.02% | 0.80 | 1.62 | 28.75 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.