明安 8938
OTC · Olahraga dan rekreasi46▼-1 (-2.13%)Setelah penutupan
- Penutupan sebelumnya
- 47
- Volume (lembar)
- 151,000
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 46.80
- Tertinggi
- 46.80
- Terendah
- 46.00
- Penutupan sebelumnya
- 47.00
- Volume (ribu lembar)
- 151
- Nilai transaksi
- 0.07 億
- PER
- 11.3
- Imbal hasil dividen tunai
- 8.70%
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 | -5.25% | 48.75 | 45.85 | 115 |
| 20H | -11.03% | 51.70 | 45.85 | 103 |
| 60H | -12.55% | 53.00 | 45.85 | 89 |
| 120H | -15.44% | 57.90 | 45.85 | 133 |
| 240H | -29.77% | 75.60 | 45.85 | 211 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 46.00 | -2.13% | 151 |
| 11-10 | 47.00 | -1.47% | 108 |
| 11-09 | 47.70 | -0.31% | 82 |
| 11-06 | 47.85 | -1.03% | 157 |
| 11-05 | 48.35 | -0.41% | 76 |
| 11-04 | 48.55 | -0.72% | 58 |
| 11-03 | 48.90 | -0.61% | 71 |
| 11-02 | 49.20 | -0.61% | 37 |
| 10-30 | 49.50 | +0.10% | 69 |
| 10-29 | 49.45 | 0.00% | 40 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 11.3 | 0.92 | 8.70% | 4.00 | 4.09 | 50.00 |
| 2026-11-10 | 11.5 | 0.94 | 8.51% | 4.00 | 4.09 | 50.00 |
| 2026-11-09 | 11.7 | 0.95 | 8.39% | 4.00 | 4.09 | 50.21 |
| 2026-11-06 | 9.1 | 0.96 | 8.36% | 4.00 | 5.25 | 49.84 |
| 2026-11-05 | 9.2 | 0.97 | 8.27% | 4.00 | 5.25 | 49.85 |
| 2026-11-04 | 9.3 | 0.98 | 8.24% | 4.00 | 5.25 | 49.54 |
| 2026-11-03 | 9.3 | 0.98 | 8.18% | 4.00 | 5.25 | 49.90 |
| 2026-11-02 | 9.4 | 0.99 | 8.13% | 4.00 | 5.25 | 49.70 |
| 2026-10-30 | 9.4 | 1.00 | 8.08% | 4.00 | 5.25 | 49.50 |
| 2026-10-29 | 9.4 | 0.99 | 8.09% | 4.00 | 5.25 | 49.95 |
| 2026-10-28 | 9.4 | 0.99 | 8.09% | 4.00 | 5.25 | 49.95 |
| 2026-10-27 | 9.4 | 0.99 | 8.15% | 4.00 | 5.25 | 49.60 |
| 2026-10-22 | 9.4 | 0.99 | 8.11% | 4.00 | 5.25 | 49.85 |
| 2026-10-08 | 9.9 | 1.04 | 7.71% | 4.00 | 5.25 | 49.90 |
| 2026-09-30 | 10.0 | 1.06 | 7.60% | 4.00 | 5.25 | 49.62 |
| 2026-08-31 | 9.6 | 1.02 | 7.91% | 4.00 | 5.25 | 49.61 |
| 2026-07-31 | 17.3 | 1.09 | 7.41% | 4.00 | 3.13 | 49.54 |
| 2026-06-30 | 16.9 | 1.07 | 7.56% | 4.00 | 3.13 | 49.44 |
| 2026-05-29 | 17.0 | 1.07 | 7.53% | 4.00 | 3.13 | 49.63 |
| 2026-04-30 | 9.5 | 1.14 | 6.79% | 4.00 | 6.18 | 51.67 |
| 2026-03-31 | 10.1 | 1.20 | 6.44% | 4.00 | 6.18 | 51.75 |
| 2026-02-26 | 11.7 | 1.42 | 5.94% | 4.00 | 5.87 | 48.45 |
| 2026-01-30 | 12.0 | 1.46 | 5.78% | 4.00 | 5.87 | 48.42 |
| 2025-12-31 | 11.9 | 1.44 | 5.85% | 4.09 | 5.87 | 48.54 |
| 2025-11-28 | 11.6 | 1.41 | 6.00% | 4.09 | 5.87 | 48.30 |
| 2025-10-31 | 14.6 | 1.29 | 6.85% | 4.09 | 4.08 | 46.28 |
| 2025-09-30 | 14.7 | 1.29 | 6.81% | 4.09 | 4.08 | 46.51 |
| 2025-08-29 | 14.6 | 1.28 | 6.87% | 4.09 | 4.08 | 46.48 |
| 2025-07-31 | 7.8 | 1.28 | 6.36% | 4.09 | 8.30 | 50.23 |
| 2025-06-30 | 7.8 | 1.28 | 6.36% | 4.09 | 8.30 | 50.23 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.