友達 2409
Tercatat · Optoelektronik28.65▲+0.95 (+3.43%)Setelah penutupan
- Penutupan sebelumnya
- 27.7
- Volume (lembar)
- 134,061,976
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 27.85
- Tertinggi
- 28.70
- Terendah
- 27.50
- Penutupan sebelumnya
- 27.70
- Volume (ribu lembar)
- 134,062
- Nilai transaksi
- 37.75 億
- PER
- 358.1
- Imbal hasil dividen tunai
- 1.40%
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 | -1.55% | 29.25 | 24.55 | 211,236 |
| 20H | -19.41% | 37.80 | 24.55 | 276,447 |
| 60H | +9.14% | 43.55 | 24.55 | 344,983 |
| 120H | +48.83% | 43.55 | 18.60 | 364,067 |
| 240H | +141.77% | 43.55 | 10.80 | 302,156 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 28.65 | +3.43% | 134,062 |
| 11-10 | 27.70 | -1.77% | 246,900 |
| 11-09 | 28.20 | +6.21% | 215,671 |
| 11-06 | 26.55 | -2.57% | 281,010 |
| 11-05 | 27.25 | -6.36% | 178,539 |
| 11-04 | 29.10 | +1.04% | 193,009 |
| 11-03 | 28.80 | -6.34% | 208,343 |
| 11-02 | 30.75 | +0.33% | 221,130 |
| 10-30 | 30.65 | -9.99% | 296,772 |
| 10-29 | 34.05 | -4.22% | 283,685 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 358.1 | 1.42 | 1.40% | — | 0.08 | 20.18 |
| 2026-11-10 | 115.4 | 1.35 | 1.44% | — | 0.24 | 20.52 |
| 2026-11-09 | 117.5 | 1.38 | 1.42% | — | 0.24 | 20.43 |
| 2026-11-06 | 110.6 | 1.30 | 1.51% | — | 0.24 | 20.42 |
| 2026-11-05 | 113.5 | 1.33 | 1.47% | — | 0.24 | 20.49 |
| 2026-11-04 | 121.3 | 1.42 | 1.37% | — | 0.24 | 20.49 |
| 2026-11-03 | 120.0 | 1.41 | 1.39% | — | 0.24 | 20.43 |
| 2026-11-02 | 128.1 | 1.50 | 1.30% | — | 0.24 | 20.50 |
| 2026-10-30 | 127.7 | 1.50 | 1.31% | — | 0.24 | 20.43 |
| 2026-10-29 | 141.9 | 1.66 | 1.17% | — | 0.24 | 20.51 |
| 2026-10-28 | 148.1 | 1.74 | 1.13% | — | 0.24 | 20.43 |
| 2026-10-27 | 139.4 | 1.63 | 1.20% | — | 0.24 | 20.52 |
| 2026-10-22 | 147.5 | 1.73 | 1.13% | — | 0.24 | 20.46 |
| 2026-10-08 | 152.5 | 1.79 | 1.09% | — | 0.24 | 20.45 |
| 2026-09-30 | 160.6 | 1.88 | 1.04% | — | 0.24 | 20.51 |
| 2026-08-31 | 111.0 | 1.30 | 1.50% | — | 0.24 | 20.50 |
| 2026-07-31 | 75.6 | 1.22 | 1.65% | — | 0.32 | 19.84 |
| 2026-06-30 | 102.2 | 1.65 | 1.22% | — | 0.32 | 19.82 |
| 2026-05-29 | 71.9 | 1.16 | 1.74% | — | 0.32 | 19.83 |
| 2026-04-30 | 18.9 | 0.85 | 2.33% | — | 0.91 | 20.24 |
| 2026-03-31 | 15.9 | 0.72 | 2.76% | — | 0.91 | 20.14 |
| 2026-02-26 | 22.4 | 0.85 | 2.41% | — | 0.74 | 19.53 |
| 2026-01-30 | 18.6 | 0.70 | 2.18% | — | 0.74 | 19.64 |
| 2025-12-31 | 16.6 | 0.63 | 2.45% | — | 0.74 | 19.44 |
| 2025-11-28 | 15.7 | 0.59 | 2.59% | — | 0.74 | 19.66 |
| 2025-10-31 | 15.4 | 0.62 | 2.47% | — | 0.79 | 19.60 |
| 2025-09-30 | 17.3 | 0.70 | 2.20% | — | 0.79 | 19.50 |
| 2025-08-29 | 16.3 | 0.66 | 2.33% | — | 0.79 | 19.47 |
| 2025-07-31 | 24.0 | 0.59 | 2.50% | — | 0.50 | 20.34 |
| 2025-06-30 | 24.7 | 0.61 | 2.43% | — | 0.50 | 20.25 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.