華建 2530
Tercatat · Bahan bangunan dan konstruksi18.05▼-0.2 (-1.1%)Setelah penutupan
- Penutupan sebelumnya
- 18.25
- Volume (lembar)
- 718,466
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 18.00
- Tertinggi
- 18.35
- Terendah
- 18.00
- Penutupan sebelumnya
- 18.25
- Volume (ribu lembar)
- 718
- Nilai transaksi
- 0.13 億
- PER
- 27.4
- Imbal hasil dividen tunai
- 6.70%
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 | -4.75% | 19.50 | 17.30 | 1,264 |
| 20H | -12.17% | 21.30 | 17.30 | 691 |
| 60H | -6.96% | 21.30 | 17.30 | 851 |
| 120H | -13.64% | 21.50 | 17.30 | 948 |
| 240H | -35.19% | 30.20 | 17.30 | 958 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 18.05 | -1.10% | 718 |
| 11-10 | 18.25 | +0.27% | 654 |
| 11-09 | 18.20 | +0.28% | 643 |
| 11-06 | 18.15 | -5.47% | 3,851 |
| 11-05 | 19.20 | +1.32% | 454 |
| 11-04 | 18.95 | -0.52% | 453 |
| 11-03 | 19.05 | -0.78% | 471 |
| 11-02 | 19.20 | +0.26% | 459 |
| 10-30 | 19.15 | -3.28% | 1,036 |
| 10-29 | 19.80 | 0.00% | 303 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 27.4 | 1.52 | 12.80% | — | 0.66 | 11.88 |
| 2026-11-10 | 27.7 | 1.54 | 12.66% | — | 0.66 | 11.85 |
| 2026-11-09 | 27.6 | 1.53 | 12.69% | — | 0.66 | 11.90 |
| 2026-11-06 | 27.5 | 1.53 | 12.73% | — | 0.66 | 11.86 |
| 2026-11-05 | 29.1 | 1.62 | 12.03% | — | 0.66 | 11.85 |
| 2026-11-04 | 28.7 | 1.60 | 12.19% | — | 0.66 | 11.84 |
| 2026-11-03 | 28.9 | 1.60 | 12.13% | — | 0.66 | 11.91 |
| 2026-11-02 | 29.1 | 1.62 | 12.03% | — | 0.66 | 11.85 |
| 2026-10-30 | 29.0 | 1.61 | 12.06% | — | 0.66 | 11.89 |
| 2026-10-29 | 30.0 | 1.67 | 11.67% | — | 0.66 | 11.86 |
| 2026-10-28 | 30.0 | 1.67 | 11.67% | — | 0.66 | 11.86 |
| 2026-10-27 | 30.2 | 1.68 | 11.61% | — | 0.66 | 11.85 |
| 2026-10-22 | 30.2 | 1.68 | 11.58% | — | 0.66 | 11.88 |
| 2026-10-08 | 30.4 | 1.69 | 11.52% | — | 0.66 | 11.86 |
| 2026-09-30 | 30.4 | 1.69 | 11.52% | — | 0.66 | 11.86 |
| 2026-08-31 | 28.5 | 1.58 | 12.29% | — | 0.66 | 11.90 |
| 2026-07-31 | 10.2 | 1.67 | 9.30% | — | 1.96 | 11.92 |
| 2026-06-30 | 9.9 | 1.62 | 9.59% | — | 1.96 | 11.91 |
| 2026-05-29 | 9.5 | 1.56 | 9.89% | — | 1.96 | 11.99 |
| 2026-04-30 | 10.3 | 1.74 | 8.87% | — | 2.03 | 11.98 |
| 2026-03-31 | 12.1 | 2.05 | 8.78% | — | 2.03 | 12.00 |
| 2026-02-26 | 10.6 | 2.09 | 8.09% | — | 2.53 | 12.78 |
| 2026-01-30 | 10.4 | 2.05 | 8.24% | — | 2.53 | 12.78 |
| 2025-12-31 | 11.2 | 2.22 | 7.65% | — | 2.53 | 12.73 |
| 2025-11-28 | 11.3 | 2.24 | 7.57% | — | 2.53 | 12.75 |
| 2025-10-31 | 12.6 | 2.27 | 7.30% | — | 2.35 | 13.04 |
| 2025-09-30 | 12.8 | 2.31 | 7.18% | — | 2.35 | 13.03 |
| 2025-08-29 | 13.1 | 2.36 | 7.01% | — | 2.35 | 13.05 |
| 2025-07-31 | 16.5 | 2.36 | 7.58% | — | 1.73 | 12.08 |
| 2025-06-30 | 17.9 | 2.56 | 6.98% | — | 1.73 | 12.09 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.