皇鼎 5533
Tercatat · Bahan bangunan dan konstruksi13.750 (0%)Setelah penutupan
- Penutupan sebelumnya
- 13.75
- Volume (lembar)
- 166,689
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 13.70
- Tertinggi
- 13.85
- Terendah
- 13.65
- Penutupan sebelumnya
- 13.75
- Volume (ribu lembar)
- 167
- Nilai transaksi
- 0.02 億
- PER
- 19.6
- Imbal hasil dividen tunai
- 4.36%
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 | -0.72% | 13.95 | 13.50 | 346 |
| 20H | -1.79% | 14.10 | 13.50 | 167 |
| 60H | -1.08% | 14.25 | 13.50 | 129 |
| 120H | -0.72% | 14.35 | 13.45 | 150 |
| 240H | -5.82% | 14.85 | 13.45 | 154 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 13.75 | 0.00% | 167 |
| 11-10 | 13.75 | -0.72% | 253 |
| 11-09 | 13.85 | +2.21% | 557 |
| 11-06 | 13.55 | -1.81% | 673 |
| 11-05 | 13.80 | -0.36% | 82 |
| 11-04 | 13.85 | 0.00% | 78 |
| 11-03 | 13.85 | -0.36% | 136 |
| 11-02 | 13.90 | 0.00% | 75 |
| 10-30 | 13.90 | -0.71% | 47 |
| 10-29 | 14.00 | +0.36% | 20 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 19.6 | 0.41 | 4.36% | — | 0.70 | 33.54 |
| 2026-11-10 | 19.6 | 0.41 | 4.36% | — | 0.70 | 33.54 |
| 2026-11-09 | 23.5 | 0.42 | 4.33% | — | 0.59 | 32.98 |
| 2026-11-06 | 23.0 | 0.41 | 4.43% | — | 0.59 | 33.05 |
| 2026-11-05 | 23.4 | 0.41 | 4.35% | — | 0.59 | 33.66 |
| 2026-11-04 | 23.5 | 0.42 | 4.33% | — | 0.59 | 32.98 |
| 2026-11-03 | 23.5 | 0.42 | 4.33% | — | 0.59 | 32.98 |
| 2026-11-02 | 23.6 | 0.42 | 4.32% | — | 0.59 | 33.10 |
| 2026-10-30 | 23.6 | 0.42 | 4.32% | — | 0.59 | 33.10 |
| 2026-10-29 | 23.7 | 0.42 | 4.29% | — | 0.59 | 33.33 |
| 2026-10-28 | 23.6 | 0.42 | 4.30% | — | 0.59 | 33.21 |
| 2026-10-27 | 23.6 | 0.42 | 4.32% | — | 0.59 | 33.10 |
| 2026-10-22 | 23.6 | 0.42 | 4.32% | — | 0.59 | 33.10 |
| 2026-10-08 | 23.8 | 0.42 | 4.27% | — | 0.59 | 33.45 |
| 2026-09-30 | 23.6 | 0.42 | 4.30% | — | 0.59 | 33.21 |
| 2026-08-31 | 23.6 | 0.42 | 4.30% | — | 0.59 | 33.21 |
| 2026-07-31 | 23.8 | 0.43 | 4.21% | — | 0.60 | 33.14 |
| 2026-06-30 | 23.4 | 0.42 | 4.27% | — | 0.60 | 33.45 |
| 2026-05-29 | 23.3 | 0.42 | 4.29% | — | 0.60 | 33.33 |
| 2026-04-30 | 25.5 | 0.43 | 4.20% | — | 0.56 | 33.26 |
| 2026-03-31 | 25.8 | 0.43 | 4.15% | — | 0.56 | 33.60 |
| 2026-02-26 | 19.4 | 0.44 | 6.87% | — | 0.75 | 33.07 |
| 2026-01-30 | 19.1 | 0.43 | 6.99% | — | 0.75 | 33.26 |
| 2025-12-31 | 19.3 | 0.43 | 6.90% | — | 0.75 | 33.72 |
| 2025-11-28 | 19.4 | 0.44 | 6.87% | — | 0.75 | 33.07 |
| 2025-10-31 | 9.4 | 0.45 | 6.71% | — | 1.58 | 33.11 |
| 2025-09-30 | 9.4 | 0.44 | 6.76% | — | 1.58 | 33.64 |
| 2025-08-29 | 10.1 | 0.48 | 6.25% | — | 1.58 | 33.33 |
| 2025-07-31 | 11.5 | 0.50 | 6.02% | — | 1.44 | 33.20 |
| 2025-06-30 | 12.0 | 0.52 | 5.78% | — | 1.44 | 33.27 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.