中傑-KY 6965
Tercatat · Olahraga dan rekreasi55.4▼-1 (-1.77%)Setelah penutupan
- Penutupan sebelumnya
- 56.4
- Volume (lembar)
- 20,970
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 55.70
- Tertinggi
- 55.90
- Terendah
- 55.10
- Penutupan sebelumnya
- 56.40
- Volume (ribu lembar)
- 21
- Nilai transaksi
- 0.01 億
- PER
- 93.9
- Imbal hasil dividen tunai
- 9.03%
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 | -10.65% | 63.70 | 55.10 | 51 |
| 20H | -16.19% | 67.90 | 55.10 | 34 |
| 60H | -26.62% | 76.60 | 55.10 | 42 |
| 120H | -27.68% | 83.10 | 55.10 | 46 |
| 240H | -30.66% | 94.30 | 55.10 | 67 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 55.40 | -1.77% | 21 |
| 11-10 | 56.40 | -3.75% | 82 |
| 11-09 | 58.60 | -2.01% | 79 |
| 11-06 | 59.80 | -2.13% | 48 |
| 11-05 | 61.10 | -1.45% | 26 |
| 11-04 | 62.00 | -1.43% | 19 |
| 11-03 | 62.90 | -0.16% | 46 |
| 11-02 | 63.00 | -0.32% | 18 |
| 10-30 | 63.20 | -2.77% | 36 |
| 10-29 | 65.00 | -0.46% | 10 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 93.9 | 0.76 | 9.03% | — | 0.59 | 72.89 |
| 2026-11-10 | 95.6 | 0.77 | 8.87% | — | 0.59 | 73.25 |
| 2026-11-09 | 99.3 | 0.80 | 8.53% | — | 0.59 | 73.25 |
| 2026-11-06 | 101.4 | 0.82 | 8.36% | — | 0.59 | 72.93 |
| 2026-11-05 | 103.6 | 0.84 | 8.18% | — | 0.59 | 72.74 |
| 2026-11-04 | 105.1 | 0.85 | 8.06% | — | 0.59 | 72.94 |
| 2026-11-03 | 106.6 | 0.86 | 7.95% | — | 0.59 | 73.14 |
| 2026-11-02 | 106.8 | 0.86 | 7.94% | — | 0.59 | 73.26 |
| 2026-10-30 | 107.1 | 0.87 | 7.91% | — | 0.59 | 72.64 |
| 2026-10-29 | 110.2 | 0.89 | 7.69% | — | 0.59 | 73.03 |
| 2026-10-28 | 110.7 | 0.90 | 7.66% | — | 0.59 | 72.56 |
| 2026-10-27 | 111.4 | 0.90 | 7.61% | — | 0.59 | 73.00 |
| 2026-10-22 | 109.0 | 0.88 | 7.78% | — | 0.59 | 73.07 |
| 2026-10-08 | 111.5 | 0.90 | 7.60% | — | 0.59 | 73.11 |
| 2026-09-30 | 108.0 | 0.87 | 7.85% | — | 0.59 | 73.22 |
| 2026-08-31 | 125.3 | 1.01 | 6.77% | — | 0.59 | 73.17 |
| 2026-07-31 | 49.2 | 1.01 | 6.31% | — | 1.61 | 78.42 |
| 2026-06-30 | 47.5 | 0.98 | 6.54% | — | 1.61 | 78.06 |
| 2026-05-29 | 48.4 | 1.00 | 6.42% | — | 1.61 | 77.90 |
| 2026-04-30 | 25.4 | 1.13 | 5.75% | — | 3.43 | 76.99 |
| 2026-03-31 | 25.1 | 1.11 | 5.81% | — | 3.43 | 77.48 |
| 2026-02-26 | 14.9 | 1.12 | 7.26% | — | 5.54 | 73.84 |
| 2026-01-30 | 15.0 | 1.13 | 7.22% | — | 5.54 | 73.54 |
| 2025-12-31 | 16.7 | 1.25 | 6.49% | — | 5.54 | 73.92 |
| 2025-11-28 | 14.6 | 1.09 | 7.43% | — | 5.54 | 74.04 |
| 2025-10-31 | 11.5 | 1.21 | 7.00% | — | 7.48 | 70.83 |
| 2025-09-30 | 13.2 | 1.39 | 6.07% | — | 7.48 | 71.08 |
| 2025-08-29 | 12.8 | 1.35 | 6.25% | — | 7.48 | 71.11 |
| 2025-07-31 | 9.8 | 1.26 | 5.56% | — | 10.98 | 85.71 |
| 2025-06-30 | 9.1 | 1.16 | 6.00% | — | 10.98 | 86.21 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.