桂盟 5306
Tercatat · Olahraga dan rekreasi84.10 (0%)Setelah penutupan
- Penutupan sebelumnya
- 84.1
- Volume (lembar)
- 117,903
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 83.70
- Tertinggi
- 84.20
- Terendah
- 83.00
- Penutupan sebelumnya
- 84.10
- Volume (ribu lembar)
- 118
- Nilai transaksi
- 0.10 億
- PER
- 11.9
- Imbal hasil dividen tunai
- 4.52%
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 | -2.44% | 87.90 | 82.90 | 152 |
| 20H | -4.21% | 91.10 | 82.90 | 168 |
| 60H | -14.01% | 97.90 | 82.90 | 122 |
| 120H | +0.72% | 100.00 | 81.50 | 175 |
| 240H | -4.54% | 100.00 | 79.10 | 156 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 84.10 | 0.00% | 118 |
| 11-10 | 84.10 | -2.55% | 157 |
| 11-09 | 86.30 | +1.17% | 88 |
| 11-06 | 85.30 | -1.39% | 302 |
| 11-05 | 86.50 | +0.35% | 95 |
| 11-04 | 86.20 | 0.00% | 78 |
| 11-03 | 86.20 | -1.26% | 95 |
| 11-02 | 87.30 | -0.11% | 56 |
| 10-30 | 87.40 | -1.02% | 64 |
| 10-29 | 88.30 | -0.23% | 30 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 11.9 | 1.12 | 4.46% | — | 7.06 | 75.09 |
| 2026-11-10 | 11.9 | 1.12 | 4.46% | — | 7.06 | 75.09 |
| 2026-11-09 | 12.2 | 1.14 | 4.35% | — | 7.06 | 75.70 |
| 2026-11-06 | 12.1 | 1.13 | 4.40% | — | 7.06 | 75.49 |
| 2026-11-05 | 12.3 | 1.15 | 4.34% | — | 7.06 | 75.22 |
| 2026-11-04 | 12.2 | 1.14 | 4.35% | — | 7.06 | 75.61 |
| 2026-11-03 | 12.2 | 1.14 | 4.35% | — | 7.06 | 75.61 |
| 2026-11-02 | 12.4 | 1.16 | 4.30% | — | 7.06 | 75.26 |
| 2026-10-30 | 12.4 | 1.16 | 4.29% | — | 7.06 | 75.34 |
| 2026-10-29 | 12.5 | 1.17 | 4.25% | — | 7.06 | 75.47 |
| 2026-10-28 | 12.5 | 1.17 | 4.24% | — | 7.06 | 75.64 |
| 2026-10-27 | 12.0 | 1.12 | 4.44% | — | 7.06 | 75.45 |
| 2026-10-22 | 12.3 | 1.16 | 4.31% | — | 7.06 | 75.09 |
| 2026-10-08 | 12.4 | 1.16 | 4.28% | — | 7.06 | 75.52 |
| 2026-09-30 | 12.6 | 1.18 | 4.22% | — | 7.06 | 75.25 |
| 2026-08-31 | 13.3 | 1.24 | 4.01% | — | 7.06 | 75.48 |
| 2026-07-31 | 14.0 | 1.21 | 4.21% | — | 6.34 | 73.55 |
| 2026-06-30 | 13.5 | 1.16 | 4.39% | — | 6.34 | 73.71 |
| 2026-05-29 | 13.2 | 1.13 | 4.50% | — | 6.34 | 73.81 |
| 2026-04-30 | 10.6 | 1.15 | 4.64% | — | 7.66 | 70.26 |
| 2026-03-31 | 11.3 | 1.23 | 4.32% | — | 7.66 | 70.65 |
| 2026-02-26 | 12.1 | 1.40 | 4.68% | — | 7.72 | 66.57 |
| 2026-01-30 | 11.8 | 1.37 | 4.80% | — | 7.72 | 66.28 |
| 2025-12-31 | 11.8 | 1.37 | 4.81% | — | 7.72 | 66.20 |
| 2025-11-28 | 11.8 | 1.37 | 4.78% | — | 7.72 | 66.57 |
| 2025-10-31 | 10.6 | 1.44 | 4.84% | — | 8.53 | 62.57 |
| 2025-09-30 | 10.1 | 1.38 | 5.05% | — | 8.53 | 62.54 |
| 2025-08-29 | 10.9 | 1.49 | 4.68% | — | 8.53 | 62.48 |
| 2025-07-31 | 10.3 | 1.34 | 4.63% | — | 9.18 | 70.30 |
| 2025-06-30 | 10.1 | 1.33 | 4.69% | — | 9.18 | 69.92 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.