加高 8182
OTC · Komponen elektronik30.8▲+0.3 (+0.98%)Setelah penutupan
- Penutupan sebelumnya
- 30.5
- Volume (lembar)
- 185,000
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 30.90
- Tertinggi
- 31.15
- Terendah
- 30.30
- Penutupan sebelumnya
- 30.50
- Volume (ribu lembar)
- 185
- Nilai transaksi
- 0.06 億
- PER
- 48.9
- Imbal hasil dividen tunai
- 0.81%
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 | -4.50% | 32.20 | 27.45 | 363 |
| 20H | -29.84% | 43.35 | 27.45 | 520 |
| 60H | -26.23% | 48.65 | 27.45 | 976 |
| 120H | -15.85% | 60.70 | 27.45 | 3,166 |
| 240H | +23.45% | 60.70 | 25.00 | 1,887 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 30.80 | +0.98% | 185 |
| 11-10 | 30.50 | -0.33% | 409 |
| 11-09 | 30.60 | +7.75% | 450 |
| 11-06 | 28.40 | -6.73% | 488 |
| 11-05 | 30.45 | -5.58% | 284 |
| 11-04 | 32.25 | -0.31% | 446 |
| 11-03 | 32.35 | -7.17% | 642 |
| 11-02 | 34.85 | +0.14% | 528 |
| 10-30 | 34.80 | -6.20% | 401 |
| 10-29 | 37.10 | -2.37% | 219 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 48.9 | 0.92 | 0.81% | 0.25 | 0.63 | 33.48 |
| 2026-11-10 | 48.4 | 0.91 | 0.82% | 0.25 | 0.63 | 33.52 |
| 2026-11-09 | 48.6 | 0.92 | 0.82% | 0.25 | 0.63 | 33.26 |
| 2026-11-06 | 27.1 | 0.85 | 0.88% | 0.25 | 1.05 | 33.41 |
| 2026-11-05 | 29.0 | 0.91 | 0.82% | 0.25 | 1.05 | 33.46 |
| 2026-11-04 | 30.7 | 0.96 | 0.78% | 0.25 | 1.05 | 33.59 |
| 2026-11-03 | 30.8 | 0.96 | 0.77% | 0.25 | 1.05 | 33.70 |
| 2026-11-02 | 33.2 | 1.04 | 0.72% | 0.25 | 1.05 | 33.51 |
| 2026-10-30 | 33.1 | 1.04 | 0.72% | 0.25 | 1.05 | 33.46 |
| 2026-10-29 | 35.3 | 1.11 | 0.67% | 0.25 | 1.05 | 33.42 |
| 2026-10-28 | 36.2 | 1.13 | 0.66% | 0.25 | 1.05 | 33.63 |
| 2026-10-27 | 35.6 | 1.11 | 0.67% | 0.25 | 1.05 | 33.65 |
| 2026-10-22 | 36.3 | 1.14 | 0.66% | 0.25 | 1.05 | 33.46 |
| 2026-10-08 | 43.5 | 1.36 | 0.55% | 0.25 | 1.05 | 33.60 |
| 2026-09-30 | 39.4 | 1.23 | 0.60% | 0.25 | 1.05 | 33.66 |
| 2026-08-31 | 38.2 | 1.20 | 0.62% | 0.25 | 1.05 | 33.46 |
| 2026-07-31 | 607.5 | 1.08 | 0.69% | 0.25 | 0.06 | 33.75 |
| 2026-06-30 | 818.3 | 1.46 | 0.51% | 0.25 | 0.06 | 33.63 |
| 2026-05-29 | 790.8 | 1.41 | 0.53% | 0.25 | 0.06 | 33.65 |
| 2026-04-30 | 84.1 | 1.09 | 0.68% | 0.25 | 0.44 | 33.95 |
| 2026-03-31 | 64.3 | 0.84 | 0.88% | 0.25 | 0.44 | 33.69 |
| 2026-02-26 | 37.8 | 0.86 | 7.14% | 0.25 | 0.74 | 32.56 |
| 2026-01-30 | 38.0 | 0.86 | 7.10% | 0.25 | 0.74 | 32.73 |
| 2025-12-31 | 35.2 | 0.80 | 7.68% | 2.00 | 0.74 | 32.56 |
| 2025-11-28 | 34.4 | 0.78 | 7.86% | 2.00 | 0.74 | 32.63 |
| 2025-10-31 | 33.0 | 0.84 | 7.58% | 2.00 | 0.80 | 31.43 |
| 2025-09-30 | 32.5 | 0.83 | 7.69% | 2.00 | 0.80 | 31.33 |
| 2025-08-29 | 31.8 | 0.81 | 7.86% | 2.00 | 0.80 | 31.42 |
| 2025-07-31 | 12.3 | 0.78 | 7.49% | 2.00 | 2.18 | 34.23 |
| 2025-06-30 | 12.6 | 0.80 | 7.27% | 2.00 | 2.18 | 34.38 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.