新鼎 5209
OTC · Lainnya218▲+19.5 (+9.82%)Setelah penutupan
- Penutupan sebelumnya
- 198.5
- Volume (lembar)
- 614,000
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 216.50
- Tertinggi
- 218.00
- Terendah
- 209.50
- Penutupan sebelumnya
- 198.50
- Volume (ribu lembar)
- 614
- Nilai transaksi
- 1.33 億
- PER
- 11.3
- Imbal hasil dividen tunai
- 5.94%
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 | +2.83% | 218.00 | 180.50 | 514 |
| 20H | +21.45% | 224.00 | 177.00 | 302 |
| 60H | +33.74% | 224.00 | 152.00 | 179 |
| 120H | +32.12% | 224.00 | 151.00 | 115 |
| 240H | +27.11% | 224.00 | 151.00 | 80 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 218.00 | +9.82% | 614 |
| 11-10 | 198.50 | +9.97% | 341 |
| 11-09 | 180.50 | -6.72% | 794 |
| 11-06 | 193.50 | -4.21% | 374 |
| 11-05 | 202.00 | -4.72% | 447 |
| 11-04 | 212.00 | +3.92% | 743 |
| 11-03 | 204.00 | +3.55% | 223 |
| 11-02 | 197.00 | -0.51% | 114 |
| 10-30 | 198.00 | -1.00% | 263 |
| 10-29 | 200.00 | +1.01% | 104 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 11.3 | 4.43 | 5.94% | 12.95 | 19.34 | 49.21 |
| 2026-11-10 | 10.3 | 4.04 | 6.52% | 12.95 | 19.35 | 49.13 |
| 2026-11-09 | 9.3 | 3.67 | 7.17% | 12.95 | 19.35 | 49.18 |
| 2026-11-06 | 10.0 | 3.93 | 6.69% | 12.95 | 19.35 | 49.24 |
| 2026-11-05 | 11.1 | 5.57 | 6.41% | 12.95 | 18.21 | 36.27 |
| 2026-11-04 | 11.6 | 5.85 | 6.11% | 12.95 | 18.21 | 36.24 |
| 2026-11-03 | 11.2 | 5.63 | 6.35% | 12.95 | 18.21 | 36.23 |
| 2026-11-02 | 10.8 | 5.43 | 6.57% | 12.95 | 18.21 | 36.28 |
| 2026-10-30 | 10.9 | 5.46 | 6.54% | 12.95 | 18.22 | 36.26 |
| 2026-10-29 | 11.0 | 5.52 | 6.47% | 12.95 | 18.21 | 36.23 |
| 2026-10-28 | 10.9 | 5.46 | 6.54% | 12.95 | 18.22 | 36.26 |
| 2026-10-27 | 11.1 | 5.56 | 6.42% | 12.95 | 18.20 | 36.24 |
| 2026-10-22 | 11.1 | 5.57 | 6.41% | 12.95 | 18.21 | 36.27 |
| 2026-10-08 | 9.9 | 4.99 | 7.15% | 12.95 | 18.21 | 36.27 |
| 2026-09-30 | 9.2 | 4.62 | 7.73% | 12.95 | 18.21 | 36.26 |
| 2026-08-31 | 8.6 | 4.33 | 8.25% | 12.95 | 18.21 | 36.26 |
| 2026-07-31 | 8.7 | 5.08 | 8.30% | 12.95 | 17.93 | 30.71 |
| 2026-06-30 | 9.5 | 5.54 | 7.62% | 12.95 | 17.93 | 30.69 |
| 2026-05-29 | 9.6 | 5.60 | 7.56% | 12.95 | 17.94 | 30.71 |
| 2026-04-30 | 10.1 | 4.10 | 7.98% | 12.95 | 16.15 | 39.76 |
| 2026-03-31 | 10.2 | 4.12 | 7.93% | 12.95 | 16.16 | 39.81 |
| 2026-02-26 | 11.6 | 4.70 | 6.72% | 12.95 | 14.54 | 35.85 |
| 2026-01-30 | 11.8 | 4.80 | 6.59% | 12.95 | 14.54 | 35.83 |
| 2025-12-31 | 11.5 | 4.67 | 6.76% | 11.33 | 14.54 | 35.87 |
| 2025-11-28 | 11.8 | 4.78 | 6.61% | 11.33 | 14.53 | 35.88 |
| 2025-10-31 | 13.9 | 5.81 | 6.47% | 11.33 | 12.56 | 30.12 |
| 2025-09-30 | 12.5 | 5.23 | 7.19% | 11.33 | 12.56 | 30.11 |
| 2025-08-29 | 12.3 | 5.11 | 7.36% | 11.33 | 12.56 | 30.14 |
| 2025-07-31 | 10.9 | 4.78 | 9.33% | 11.33 | 11.16 | 25.42 |
| 2025-06-30 | 9.8 | 4.31 | 10.35% | 11.33 | 11.16 | 25.41 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.