建國 5515
Tercatat · Bahan bangunan dan konstruksi47.85▲+0.8 (+1.7%)Setelah penutupan
- Penutupan sebelumnya
- 47.05
- Volume (lembar)
- 191,438
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 47.00
- Tertinggi
- 47.85
- Terendah
- 46.75
- Penutupan sebelumnya
- 47.05
- Volume (ribu lembar)
- 191
- Nilai transaksi
- 0.09 億
- PER
- 4.9
- Imbal hasil dividen tunai
- 6.90%
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 | 0.00% | 48.80 | 43.70 | 508 |
| 20H | -8.68% | 52.70 | 43.70 | 462 |
| 60H | +4.25% | 56.40 | 43.70 | 543 |
| 120H | +20.23% | 56.40 | 38.25 | 594 |
| 240H | +77.22% | 56.40 | 26.95 | 755 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 47.85 | +1.70% | 191 |
| 11-10 | 47.05 | +0.86% | 499 |
| 11-09 | 46.65 | -0.53% | 413 |
| 11-06 | 46.90 | -1.47% | 1,016 |
| 11-05 | 47.60 | -0.52% | 421 |
| 11-04 | 47.85 | +1.59% | 418 |
| 11-03 | 47.10 | -3.48% | 362 |
| 11-02 | 48.80 | -1.51% | 333 |
| 10-30 | 49.55 | -0.60% | 227 |
| 10-29 | 49.85 | +0.71% | 199 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 4.9 | 1.65 | 6.90% | — | 9.87 | 29.00 |
| 2026-11-10 | 4.8 | 1.62 | 7.01% | — | 9.86 | 29.04 |
| 2026-11-09 | 4.7 | 1.61 | 7.07% | — | 9.86 | 28.98 |
| 2026-11-06 | 4.8 | 1.62 | 7.04% | — | 9.85 | 28.95 |
| 2026-11-05 | 4.8 | 1.64 | 6.93% | — | 9.86 | 29.02 |
| 2026-11-04 | 4.9 | 1.65 | 6.90% | — | 9.87 | 29.00 |
| 2026-11-03 | 4.8 | 1.62 | 7.01% | — | 9.85 | 29.07 |
| 2026-11-02 | 5.0 | 1.68 | 6.76% | — | 9.86 | 29.05 |
| 2026-10-30 | 5.0 | 1.71 | 6.66% | — | 9.85 | 28.98 |
| 2026-10-29 | 5.1 | 1.72 | 6.62% | — | 9.85 | 28.98 |
| 2026-10-28 | 5.0 | 1.71 | 6.67% | — | 9.86 | 28.95 |
| 2026-10-27 | 5.0 | 1.71 | 6.64% | — | 9.86 | 29.06 |
| 2026-10-22 | 5.0 | 1.70 | 6.68% | — | 9.86 | 29.06 |
| 2026-10-08 | 5.3 | 1.82 | 6.26% | — | 9.87 | 28.96 |
| 2026-09-30 | 5.3 | 1.79 | 6.36% | — | 9.87 | 28.99 |
| 2026-08-31 | 5.3 | 1.80 | 6.31% | — | 9.87 | 29.06 |
| 2026-07-31 | 7.2 | 1.52 | 7.69% | — | 5.97 | 28.22 |
| 2026-06-30 | 6.9 | 1.46 | 8.00% | — | 5.97 | 28.25 |
| 2026-05-29 | 6.8 | 1.44 | 8.10% | — | 5.97 | 28.30 |
| 2026-04-30 | 9.1 | 1.56 | 8.11% | — | 4.48 | 26.09 |
| 2026-03-31 | 8.0 | 1.38 | 9.21% | — | 4.48 | 25.98 |
| 2026-02-26 | 8.5 | 1.38 | 6.50% | — | 3.88 | 23.99 |
| 2026-01-30 | 8.4 | 1.35 | 6.63% | — | 3.88 | 24.04 |
| 2025-12-31 | 9.3 | 1.50 | 5.97% | — | 3.88 | 24.00 |
| 2025-11-28 | 8.4 | 1.36 | 6.60% | — | 3.88 | 23.97 |
| 2025-10-31 | 10.6 | 1.22 | 8.27% | — | 2.45 | 21.31 |
| 2025-09-30 | 9.9 | 1.13 | 8.90% | — | 2.45 | 21.37 |
| 2025-08-29 | 9.6 | 1.10 | 9.13% | — | 2.45 | 21.41 |
| 2025-07-31 | 9.2 | 1.02 | 8.41% | — | 2.77 | 25.05 |
| 2025-06-30 | 9.8 | 1.08 | 7.92% | — | 2.77 | 25.14 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.