上海商銀 5876
Tercatat · Keuangan dan asuransi51.8▲+0.8 (+1.57%)Setelah penutupan
- Penutupan sebelumnya
- 51
- Volume (lembar)
- 4,756,361
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 50.40
- Tertinggi
- 51.80
- Terendah
- 49.95
- Penutupan sebelumnya
- 51.00
- Volume (ribu lembar)
- 4,756
- Nilai transaksi
- 2.43 億
- PER
- 14.4
- Imbal hasil dividen tunai
- 3.47%
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% | 53.20 | 48.15 | 7,098 |
| 20H | +2.78% | 56.50 | 48.15 | 8,547 |
| 60H | +20.89% | 56.50 | 41.65 | 7,764 |
| 120H | +30.15% | 56.50 | 38.65 | 10,765 |
| 240H | +31.97% | 56.50 | 37.60 | 9,506 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 51.80 | +1.57% | 4,756 |
| 11-10 | 51.00 | -0.78% | 8,652 |
| 11-09 | 51.40 | +0.78% | 7,178 |
| 11-06 | 51.00 | -1.35% | 7,630 |
| 11-05 | 51.70 | -0.19% | 7,273 |
| 11-04 | 51.80 | -1.52% | 9,743 |
| 11-03 | 52.60 | -3.13% | 10,567 |
| 11-02 | 54.30 | -0.37% | 8,463 |
| 10-30 | 54.50 | 0.00% | 6,914 |
| 10-29 | 54.50 | +1.30% | 4,689 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 14.4 | 1.18 | 3.47% | — | 3.60 | 43.90 |
| 2026-11-10 | 14.2 | 1.16 | 3.53% | — | 3.60 | 43.97 |
| 2026-11-09 | 14.3 | 1.17 | 3.50% | — | 3.60 | 43.93 |
| 2026-11-06 | 14.2 | 1.16 | 3.53% | — | 3.60 | 43.97 |
| 2026-11-05 | 14.6 | 1.17 | 3.48% | — | 3.54 | 44.19 |
| 2026-11-04 | 14.6 | 1.17 | 3.47% | — | 3.54 | 44.27 |
| 2026-11-03 | 14.9 | 1.19 | 3.42% | — | 3.54 | 44.20 |
| 2026-11-02 | 15.3 | 1.23 | 3.31% | — | 3.54 | 44.15 |
| 2026-10-30 | 15.4 | 1.23 | 3.30% | — | 3.54 | 44.31 |
| 2026-10-29 | 15.4 | 1.23 | 3.30% | — | 3.54 | 44.31 |
| 2026-10-28 | 15.2 | 1.22 | 3.35% | — | 3.54 | 44.10 |
| 2026-10-27 | 15.7 | 1.26 | 3.25% | — | 3.54 | 43.97 |
| 2026-10-22 | 15.4 | 1.24 | 3.30% | — | 3.54 | 44.03 |
| 2026-10-08 | 14.0 | 1.12 | 3.63% | — | 3.54 | 44.33 |
| 2026-09-30 | 13.9 | 1.11 | 3.66% | — | 3.54 | 44.28 |
| 2026-08-31 | 12.1 | 0.97 | 4.20% | — | 3.54 | 44.23 |
| 2026-07-31 | 14.4 | 1.06 | 3.96% | — | 3.15 | 42.88 |
| 2026-06-30 | 13.6 | 0.99 | 4.22% | — | 3.15 | 43.13 |
| 2026-05-29 | 12.6 | 0.92 | 4.53% | — | 3.15 | 43.21 |
| 2026-04-30 | 12.8 | 0.92 | 4.61% | — | 3.06 | 42.45 |
| 2026-03-31 | 12.8 | 0.92 | 4.62% | — | 3.06 | 42.39 |
| 2026-02-26 | 12.7 | 0.99 | 4.48% | — | 3.16 | 40.56 |
| 2026-01-30 | 12.5 | 0.97 | 4.56% | — | 3.16 | 40.72 |
| 2025-12-31 | 12.9 | 1.00 | 4.43% | — | 3.16 | 40.60 |
| 2025-11-28 | 12.4 | 0.96 | 4.60% | — | 3.16 | 40.73 |
| 2025-10-31 | 12.4 | 1.03 | 4.55% | — | 3.19 | 38.45 |
| 2025-09-30 | 13.2 | 1.09 | 4.28% | — | 3.19 | 38.58 |
| 2025-08-29 | 12.9 | 1.06 | 4.39% | — | 3.19 | 38.68 |
| 2025-07-31 | 15.1 | 1.02 | 4.19% | — | 2.85 | 42.16 |
| 2025-06-30 | 16.3 | 1.10 | 3.88% | — | 2.85 | 42.18 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.