和益 1709
Tercatat · Kimia50.1▲+4.5 (+9.87%)Setelah penutupan
- Penutupan sebelumnya
- 45.6
- Volume (lembar)
- 19,733,222
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 48.00
- Tertinggi
- 50.10
- Terendah
- 48.00
- Penutupan sebelumnya
- 45.60
- Volume (ribu lembar)
- 19,733
- Nilai transaksi
- 9.77 億
- PER
- 24.9
- Imbal hasil dividen tunai
- 2.00%
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 | +3.51% | 50.10 | 41.25 | 18,087 |
| 20H | -14.51% | 63.80 | 41.25 | 18,963 |
| 60H | +78.93% | 66.30 | 28.15 | 22,821 |
| 120H | +178.33% | 66.30 | 17.95 | 13,223 |
| 240H | +197.33% | 66.30 | 16.30 | 6,897 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 50.10 | +9.87% | 19,733 |
| 11-10 | 45.60 | +2.59% | 15,812 |
| 11-09 | 44.45 | +5.58% | 14,104 |
| 11-06 | 42.10 | -8.08% | 14,625 |
| 11-05 | 45.80 | -5.37% | 26,161 |
| 11-04 | 48.40 | +10.00% | 34,913 |
| 11-03 | 44.00 | -7.37% | 13,245 |
| 11-02 | 47.50 | -1.25% | 10,402 |
| 10-30 | 48.10 | -4.94% | 11,977 |
| 10-29 | 50.60 | -5.07% | 10,687 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 24.9 | 2.66 | 2.00% | — | 2.01 | 18.83 |
| 2026-11-10 | 22.7 | 2.42 | 2.19% | — | 2.01 | 18.84 |
| 2026-11-09 | 22.1 | 2.36 | 2.25% | — | 2.01 | 18.83 |
| 2026-11-06 | 21.0 | 2.23 | 2.38% | — | 2.01 | 18.88 |
| 2026-11-05 | 22.8 | 2.43 | 2.18% | — | 2.01 | 18.85 |
| 2026-11-04 | 24.1 | 2.57 | 2.07% | — | 2.01 | 18.83 |
| 2026-11-03 | 21.9 | 2.33 | 2.27% | — | 2.01 | 18.88 |
| 2026-11-02 | 23.6 | 2.52 | 2.11% | — | 2.01 | 18.85 |
| 2026-10-30 | 23.9 | 2.55 | 2.08% | — | 2.01 | 18.86 |
| 2026-10-29 | 25.2 | 2.68 | 1.98% | — | 2.01 | 18.88 |
| 2026-10-28 | 26.5 | 2.83 | 1.88% | — | 2.01 | 18.83 |
| 2026-10-27 | 25.9 | 2.76 | 1.92% | — | 2.01 | 18.84 |
| 2026-10-22 | 27.5 | 2.93 | 1.81% | — | 2.01 | 18.87 |
| 2026-10-08 | 30.4 | 3.23 | 1.64% | — | 2.01 | 18.89 |
| 2026-09-30 | 24.1 | 2.57 | 2.07% | — | 2.01 | 18.83 |
| 2026-08-31 | 16.6 | 1.77 | 2.99% | — | 2.01 | 18.90 |
| 2026-07-31 | 16.6 | 1.26 | 4.33% | — | 1.39 | 18.33 |
| 2026-06-30 | 15.8 | 1.20 | 4.56% | — | 1.39 | 18.29 |
| 2026-05-29 | 14.0 | 1.06 | 5.15% | — | 1.39 | 18.30 |
| 2026-04-30 | 15.2 | 0.99 | 5.36% | — | 1.23 | 18.84 |
| 2026-03-31 | 14.5 | 0.95 | 5.62% | — | 1.23 | 18.74 |
| 2026-02-26 | 16.2 | 0.90 | 4.79% | — | 1.03 | 18.56 |
| 2026-01-30 | 16.5 | 0.92 | 4.71% | — | 1.03 | 18.48 |
| 2025-12-31 | 16.2 | 0.90 | 4.80% | — | 1.03 | 18.50 |
| 2025-11-28 | 16.3 | 0.90 | 4.78% | — | 1.03 | 18.61 |
| 2025-10-31 | 15.1 | 0.89 | 4.80% | — | 1.10 | 18.71 |
| 2025-09-30 | 14.9 | 0.88 | 4.88% | — | 1.10 | 18.64 |
| 2025-08-29 | 15.4 | 0.91 | 4.72% | — | 1.10 | 18.63 |
| 2025-07-31 | 11.4 | 0.97 | 4.52% | — | 1.55 | 18.25 |
| 2025-06-30 | 11.6 | 0.98 | 4.46% | — | 1.55 | 18.32 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.