崑鼎 6803
OTC · Energi hijau dan lingkungan254.5▼-2 (-0.78%)Setelah penutupan
- Penutupan sebelumnya
- 256.5
- Volume (lembar)
- 128,000
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 256.50
- Tertinggi
- 256.50
- Terendah
- 253.00
- Penutupan sebelumnya
- 256.50
- Volume (ribu lembar)
- 128
- Nilai transaksi
- 0.33 億
- PER
- 13.7
- Imbal hasil dividen tunai
- 6.20%
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 | -0.59% | 258.00 | 248.00 | 149 |
| 20H | -3.60% | 263.50 | 248.00 | 89 |
| 60H | -5.21% | 272.00 | 248.00 | 60 |
| 120H | -11.63% | 291.00 | 248.00 | 76 |
| 240H | -14.02% | 312.50 | 248.00 | 74 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 254.50 | -0.78% | 128 |
| 11-10 | 256.50 | +0.39% | 89 |
| 11-09 | 255.50 | +0.99% | 107 |
| 11-06 | 253.00 | -0.39% | 296 |
| 11-05 | 254.00 | -0.78% | 124 |
| 11-04 | 256.00 | -0.78% | 115 |
| 11-03 | 258.00 | -0.58% | 92 |
| 11-02 | 259.50 | -0.19% | 54 |
| 10-30 | 260.00 | -0.38% | 85 |
| 10-29 | 261.00 | 0.00% | 102 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 13.7 | 2.57 | 6.20% | 15.78 | 18.59 | 99.03 |
| 2026-11-10 | 13.8 | 2.59 | 6.15% | 15.78 | 18.59 | 99.03 |
| 2026-11-09 | 13.8 | 2.72 | 6.18% | 15.78 | 18.51 | 93.93 |
| 2026-11-06 | 13.7 | 2.69 | 6.24% | 15.78 | 18.51 | 94.05 |
| 2026-11-05 | 13.7 | 2.70 | 6.21% | 15.78 | 18.51 | 94.07 |
| 2026-11-04 | 13.8 | 2.72 | 6.17% | 15.78 | 18.51 | 94.12 |
| 2026-11-03 | 13.9 | 2.74 | 6.12% | 15.78 | 18.51 | 94.16 |
| 2026-11-02 | 14.0 | 2.76 | 6.08% | 15.78 | 18.51 | 94.02 |
| 2026-10-30 | 14.1 | 2.76 | 6.07% | 15.78 | 18.51 | 94.20 |
| 2026-10-29 | 14.1 | 2.78 | 6.05% | 15.78 | 18.51 | 93.88 |
| 2026-10-28 | 14.1 | 2.78 | 6.05% | 15.78 | 18.51 | 93.88 |
| 2026-10-27 | 14.2 | 2.79 | 6.02% | 15.78 | 18.52 | 93.91 |
| 2026-10-22 | 14.1 | 2.76 | 6.07% | 15.78 | 18.51 | 94.20 |
| 2026-10-08 | 14.3 | 2.82 | 5.96% | 15.78 | 18.51 | 93.97 |
| 2026-09-30 | 14.4 | 2.84 | 5.91% | 15.78 | 18.52 | 94.01 |
| 2026-08-31 | 14.6 | 2.88 | 5.84% | 15.78 | 18.51 | 93.92 |
| 2026-07-31 | 14.7 | 3.13 | 5.84% | 15.78 | 18.46 | 86.42 |
| 2026-06-30 | 15.7 | 3.34 | 5.46% | 15.78 | 18.45 | 86.53 |
| 2026-05-29 | 15.6 | 3.32 | 5.51% | 15.78 | 18.46 | 86.45 |
| 2026-04-30 | 15.7 | 2.96 | 5.48% | 15.78 | 18.43 | 97.47 |
| 2026-03-31 | 15.7 | 2.96 | 5.48% | 15.78 | 18.43 | 97.47 |
| 2026-02-26 | 16.6 | 3.25 | 5.09% | 15.78 | 18.01 | 92.15 |
| 2026-01-30 | 16.4 | 3.21 | 5.16% | 15.78 | 18.01 | 92.06 |
| 2025-12-31 | 16.5 | 3.22 | 5.14% | 15.24 | 18.01 | 92.08 |
| 2025-11-28 | 16.4 | 3.22 | 5.15% | 15.24 | 18.00 | 91.93 |
| 2025-10-31 | 16.5 | 3.34 | 5.27% | 15.24 | 17.52 | 86.53 |
| 2025-09-30 | 16.2 | 3.29 | 5.36% | 15.24 | 17.52 | 86.47 |
| 2025-08-29 | 16.4 | 3.32 | 5.30% | 15.24 | 17.52 | 86.60 |
| 2025-07-31 | 16.4 | 3.48 | 5.22% | 15.24 | 17.77 | 83.91 |
| 2025-06-30 | 16.9 | 3.58 | 5.08% | 15.24 | 17.77 | 83.80 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.