志強-KY 6768
Tercatat · Olahraga dan rekreasi59.2▼-0.7 (-1.17%)Setelah penutupan
- Penutupan sebelumnya
- 59.9
- Volume (lembar)
- 243,837
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 59.50
- Tertinggi
- 60.00
- Terendah
- 58.80
- Penutupan sebelumnya
- 59.90
- Volume (ribu lembar)
- 244
- Nilai transaksi
- 0.14 億
- PER
- 12.2
- Imbal hasil dividen tunai
- 8.71%
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 | -2.15% | 62.40 | 56.30 | 387 |
| 20H | -8.22% | 65.60 | 56.30 | 323 |
| 60H | -9.76% | 67.00 | 56.30 | 312 |
| 120H | -29.86% | 98.00 | 56.30 | 473 |
| 240H | -48.74% | 122.00 | 56.30 | 580 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 59.20 | -1.17% | 244 |
| 11-10 | 59.90 | +0.67% | 165 |
| 11-09 | 59.50 | +0.34% | 240 |
| 11-06 | 59.30 | -1.66% | 820 |
| 11-05 | 60.30 | -0.33% | 467 |
| 11-04 | 60.50 | -2.58% | 619 |
| 11-03 | 62.10 | -0.64% | 261 |
| 11-02 | 62.50 | -0.16% | 156 |
| 10-30 | 62.60 | -1.26% | 213 |
| 10-29 | 63.40 | 0.00% | 144 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 12.2 | 0.79 | 8.72% | — | 4.85 | 74.94 |
| 2026-11-10 | 12.0 | 0.81 | 8.61% | — | 4.99 | 73.95 |
| 2026-11-09 | 11.9 | 0.81 | 8.67% | — | 4.99 | 73.46 |
| 2026-11-06 | 11.9 | 0.81 | 8.70% | — | 4.99 | 73.21 |
| 2026-11-05 | 12.1 | 0.82 | 8.56% | — | 4.99 | 73.54 |
| 2026-11-04 | 12.1 | 0.82 | 8.53% | — | 4.99 | 73.78 |
| 2026-11-03 | 12.4 | 0.84 | 8.31% | — | 4.99 | 73.93 |
| 2026-11-02 | 12.5 | 0.85 | 8.26% | — | 4.99 | 73.53 |
| 2026-10-30 | 12.6 | 0.85 | 8.24% | — | 4.99 | 73.65 |
| 2026-10-29 | 12.7 | 0.86 | 8.14% | — | 4.99 | 73.72 |
| 2026-10-28 | 12.7 | 0.86 | 8.14% | — | 4.99 | 73.72 |
| 2026-10-27 | 12.2 | 0.83 | 8.45% | — | 4.99 | 73.61 |
| 2026-10-22 | 12.6 | 0.85 | 8.22% | — | 4.99 | 73.88 |
| 2026-10-08 | 12.8 | 0.87 | 8.09% | — | 4.99 | 73.33 |
| 2026-09-30 | 12.6 | 0.85 | 8.23% | — | 4.99 | 73.76 |
| 2026-08-31 | 13.0 | 0.88 | 7.94% | — | 4.99 | 73.86 |
| 2026-07-31 | 13.1 | 0.89 | 7.48% | — | 5.28 | 77.53 |
| 2026-06-30 | 14.2 | 0.96 | 6.91% | — | 5.28 | 77.81 |
| 2026-05-29 | 15.9 | 1.08 | 6.14% | — | 5.28 | 77.87 |
| 2026-04-30 | 11.6 | 1.04 | 6.61% | — | 6.76 | 75.10 |
| 2026-03-31 | 12.9 | 1.16 | 5.92% | — | 6.76 | 75.09 |
| 2026-02-26 | 13.2 | 1.40 | 6.15% | — | 7.63 | 71.79 |
| 2026-01-30 | 13.3 | 1.42 | 6.09% | — | 7.63 | 71.48 |
| 2025-12-31 | 13.8 | 1.47 | 5.86% | — | 7.63 | 71.77 |
| 2025-11-28 | 14.9 | 1.59 | 5.42% | — | 7.63 | 71.70 |
| 2025-10-31 | 13.3 | 1.64 | 5.49% | — | 8.48 | 68.60 |
| 2025-09-30 | 12.0 | 1.49 | 6.06% | — | 8.48 | 68.46 |
| 2025-08-29 | 12.3 | 1.53 | 5.91% | — | 8.48 | 68.30 |
| 2025-07-31 | 11.3 | 1.24 | 6.12% | — | 8.97 | 81.45 |
| 2025-06-30 | 11.9 | 1.31 | 5.80% | — | 8.97 | 81.30 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.