坤悅 5206
OTC · Bahan bangunan dan konstruksi23.2▲+0.6 (+2.65%)Setelah penutupan
- Penutupan sebelumnya
- 22.6
- Volume (lembar)
- 329,000
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 22.90
- Tertinggi
- 23.40
- Terendah
- 22.85
- Penutupan sebelumnya
- 22.60
- Volume (ribu lembar)
- 329
- Nilai transaksi
- 0.08 億
- PER
- 4.0
- Imbal hasil dividen tunai
- 4.31%
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 | +1.98% | 23.40 | 21.60 | 336 |
| 20H | +0.22% | 23.55 | 21.60 | 191 |
| 60H | +1.75% | 24.30 | 21.00 | 201 |
| 120H | +1.53% | 24.35 | 19.75 | 190 |
| 240H | -29.80% | 34.30 | 19.75 | 134 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 23.20 | +2.65% | 329 |
| 11-10 | 22.60 | +0.89% | 152 |
| 11-09 | 22.40 | +2.05% | 268 |
| 11-06 | 21.95 | -3.73% | 372 |
| 11-05 | 22.80 | +0.22% | 559 |
| 11-04 | 22.75 | +0.44% | 161 |
| 11-03 | 22.65 | -0.88% | 226 |
| 11-02 | 22.85 | +0.22% | 90 |
| 10-30 | 22.80 | -1.30% | 266 |
| 10-29 | 23.10 | +0.43% | 234 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 4.0 | 0.91 | 6.47% | 1.50 | 5.79 | 25.49 |
| 2026-11-10 | 3.9 | 0.88 | 6.64% | 1.50 | 5.79 | 25.68 |
| 2026-11-09 | 7.8 | 0.94 | 6.70% | 1.50 | 2.89 | 23.83 |
| 2026-11-06 | 7.6 | 0.92 | 6.83% | 1.50 | 2.89 | 23.86 |
| 2026-11-05 | 7.9 | 0.95 | 6.58% | 1.50 | 2.89 | 24.00 |
| 2026-11-04 | 7.9 | 0.95 | 6.59% | 1.50 | 2.89 | 23.95 |
| 2026-11-03 | 7.8 | 0.95 | 6.62% | 1.50 | 2.89 | 23.84 |
| 2026-11-02 | 7.9 | 0.96 | 6.56% | 1.50 | 2.89 | 23.80 |
| 2026-10-30 | 7.9 | 0.95 | 6.58% | 1.50 | 2.89 | 24.00 |
| 2026-10-29 | 8.0 | 0.97 | 6.49% | 1.50 | 2.89 | 23.81 |
| 2026-10-28 | 8.0 | 0.96 | 6.52% | 1.50 | 2.89 | 23.96 |
| 2026-10-27 | 7.9 | 0.96 | 6.54% | 1.50 | 2.89 | 23.91 |
| 2026-10-22 | 7.9 | 0.95 | 6.58% | 1.50 | 2.89 | 24.00 |
| 2026-10-08 | 8.0 | 0.96 | 6.52% | 1.50 | 2.89 | 23.96 |
| 2026-09-30 | 7.9 | 0.95 | 6.61% | 1.50 | 2.89 | 23.89 |
| 2026-08-31 | 8.0 | 0.97 | 6.47% | 1.50 | 2.89 | 23.92 |
| 2026-07-31 | 4.1 | 0.85 | 7.35% | 1.50 | 5.01 | 24.00 |
| 2026-06-30 | 4.5 | 0.95 | 6.59% | 1.50 | 5.01 | 23.95 |
| 2026-05-29 | 4.3 | 0.90 | 6.94% | 1.50 | 5.01 | 24.00 |
| 2026-04-30 | 6.7 | 1.08 | 6.47% | 1.50 | 3.44 | 21.48 |
| 2026-03-31 | 8.2 | 1.31 | 5.34% | 1.50 | 3.44 | 21.45 |
| 2026-02-26 | 8.6 | 1.38 | 5.01% | 1.50 | 3.48 | 21.70 |
| 2026-01-30 | 8.6 | 1.37 | 5.03% | 1.50 | 3.48 | 21.79 |
| 2025-12-31 | 9.8 | 1.56 | 4.41% | 1.50 | 3.48 | 21.79 |
| 2025-11-28 | 9.1 | 1.46 | 4.72% | 1.50 | 3.48 | 21.75 |
| 2025-10-31 | 5.7 | 1.41 | 4.41% | 1.50 | 5.93 | 24.11 |
| 2025-09-30 | 6.0 | 1.48 | 4.20% | 1.50 | 5.93 | 24.12 |
| 2025-08-29 | 5.9 | 1.45 | 4.29% | 1.50 | 5.93 | 24.14 |
| 2025-07-31 | 10.6 | 1.71 | 4.12% | 1.50 | 3.44 | 21.32 |
| 2025-06-30 | 11.1 | 1.79 | 3.92% | 1.50 | 3.44 | 21.40 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.