寶一 8222
Tercatat · Mesin dan listrik31.80 (0%)Setelah penutupan
- Penutupan sebelumnya
- 31.8
- Volume (lembar)
- 149,510
- Waktu data
- 2026-11-11 13:30:00
- Buka
- —
- Tertinggi
- —
- Terendah
- —
- Penutupan sebelumnya
- 31.80
- Volume (ribu lembar)
- —
- Nilai transaksi
- —
- PER
- 19.6
- Imbal hasil dividen tunai
- 1.10%
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 | +0.63% | 32.25 | 27.25 | 330 |
| 20H | -9.27% | 35.40 | 27.25 | 242 |
| 60H | -18.67% | 42.75 | 27.25 | 505 |
| 120H | -10.92% | 46.55 | 27.25 | 1,017 |
| 240H | -27.56% | 47.45 | 27.25 | 864 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 31.80 | 0.00% | 150 |
| 11-10 | 31.80 | +3.25% | 355 |
| 11-09 | 30.80 | +6.76% | 308 |
| 11-06 | 28.85 | -4.47% | 609 |
| 11-05 | 30.20 | -4.43% | 228 |
| 11-04 | 31.60 | -0.16% | 311 |
| 11-03 | 31.65 | -4.52% | 356 |
| 11-02 | 33.15 | 0.00% | 121 |
| 10-30 | 33.15 | -3.07% | 311 |
| 10-29 | 34.20 | -0.58% | 160 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 19.6 | 2.11 | 1.10% | — | 1.62 | 15.07 |
| 2026-11-10 | 19.6 | 2.11 | 1.10% | — | 1.62 | 15.07 |
| 2026-11-09 | 19.0 | 2.05 | 1.14% | — | 1.62 | 15.02 |
| 2026-11-06 | 21.4 | 2.12 | 1.21% | — | 1.35 | 13.61 |
| 2026-11-05 | 22.4 | 2.22 | 1.16% | — | 1.35 | 13.60 |
| 2026-11-04 | 23.4 | 2.32 | 1.11% | — | 1.35 | 13.62 |
| 2026-11-03 | 23.4 | 2.33 | 1.11% | — | 1.35 | 13.58 |
| 2026-11-02 | 24.6 | 2.44 | 1.06% | — | 1.35 | 13.59 |
| 2026-10-30 | 24.6 | 2.44 | 1.06% | — | 1.35 | 13.59 |
| 2026-10-29 | 25.3 | 2.51 | 1.02% | — | 1.35 | 13.63 |
| 2026-10-28 | 25.5 | 2.53 | 1.02% | — | 1.35 | 13.60 |
| 2026-10-27 | 25.6 | 2.53 | 1.01% | — | 1.35 | 13.64 |
| 2026-10-22 | 25.4 | 2.52 | 1.02% | — | 1.35 | 13.61 |
| 2026-10-08 | 26.0 | 2.58 | 1.00% | — | 1.35 | 13.60 |
| 2026-09-30 | 26.5 | 2.63 | 0.98% | — | 1.35 | 13.61 |
| 2026-08-31 | 29.0 | 2.87 | 0.90% | — | 1.35 | 13.62 |
| 2026-07-31 | 58.8 | 2.65 | 0.98% | — | 0.61 | 13.53 |
| 2026-06-30 | 64.3 | 2.90 | 0.89% | — | 0.61 | 13.52 |
| 2026-05-29 | 59.6 | 2.69 | 0.96% | — | 0.61 | 13.51 |
| 2026-04-30 | 63.8 | 2.67 | 1.00% | — | 0.55 | 13.15 |
| 2026-03-31 | 62.6 | 2.62 | 1.02% | — | 0.55 | 13.15 |
| 2026-02-26 | 64.6 | 3.14 | 1.75% | — | 0.62 | 12.75 |
| 2026-01-30 | 65.2 | 3.17 | 1.73% | — | 0.62 | 12.74 |
| 2025-12-31 | 65.2 | 3.17 | 1.73% | — | 0.62 | 12.74 |
| 2025-11-28 | 67.9 | 3.30 | 1.66% | — | 0.62 | 12.76 |
| 2025-10-31 | 61.9 | 3.44 | 1.61% | — | 0.70 | 12.60 |
| 2025-09-30 | 69.2 | 3.84 | 1.44% | — | 0.70 | 12.62 |
| 2025-08-29 | 83.7 | 4.65 | 1.19% | — | 0.70 | 12.60 |
| 2025-07-31 | 36.4 | 3.64 | 1.41% | — | 1.36 | 13.61 |
| 2025-06-30 | 37.7 | 3.76 | 1.37% | — | 1.36 | 13.62 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.