華固 2548
Tercatat · Bahan bangunan dan konstruksi94.5▲+1 (+1.07%)Setelah penutupan
- Penutupan sebelumnya
- 93.5
- Volume (lembar)
- 1,307,803
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 93.50
- Tertinggi
- 94.90
- Terendah
- 92.60
- Penutupan sebelumnya
- 93.50
- Volume (ribu lembar)
- 1,308
- Nilai transaksi
- 1.23 億
- PER
- 8.0
- Imbal hasil dividen tunai
- 8.47%
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 | +4.65% | 94.90 | 88.30 | 2,147 |
| 20H | +2.61% | 94.90 | 88.30 | 1,236 |
| 60H | +0.96% | 98.60 | 88.30 | 1,124 |
| 120H | -25.00% | 126.50 | 88.30 | 1,886 |
| 240H | -5.97% | 132.50 | 88.30 | 1,653 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 94.50 | +1.07% | 1,308 |
| 11-10 | 93.50 | +1.74% | 1,523 |
| 11-09 | 91.90 | +0.44% | 1,389 |
| 11-06 | 91.50 | -2.03% | 3,111 |
| 11-05 | 93.40 | +3.43% | 3,406 |
| 11-04 | 90.30 | -0.22% | 1,330 |
| 11-03 | 90.50 | -0.11% | 1,165 |
| 11-02 | 90.60 | +0.22% | 653 |
| 10-30 | 90.40 | -1.74% | 1,648 |
| 10-29 | 92.00 | +0.22% | 734 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 8.0 | 1.50 | 8.99% | — | 11.78 | 63.00 |
| 2026-11-10 | 7.9 | 1.48 | 9.09% | — | 11.79 | 63.18 |
| 2026-11-09 | 7.8 | 1.46 | 9.25% | — | 11.80 | 62.95 |
| 2026-11-06 | 7.8 | 1.45 | 9.29% | — | 11.79 | 63.10 |
| 2026-11-05 | 7.9 | 1.48 | 9.10% | — | 11.79 | 63.11 |
| 2026-11-04 | 7.3 | 1.39 | 9.41% | — | 12.37 | 64.96 |
| 2026-11-03 | 7.3 | 1.39 | 9.39% | — | 12.36 | 65.11 |
| 2026-11-02 | 7.3 | 1.39 | 9.38% | — | 12.38 | 65.18 |
| 2026-10-30 | 7.3 | 1.39 | 9.40% | — | 12.37 | 65.04 |
| 2026-10-29 | 7.4 | 1.41 | 9.24% | — | 12.37 | 65.25 |
| 2026-10-28 | 7.4 | 1.41 | 9.26% | — | 12.37 | 65.11 |
| 2026-10-27 | 7.4 | 1.40 | 9.34% | — | 12.36 | 65.00 |
| 2026-10-22 | 7.5 | 1.42 | 9.20% | — | 12.37 | 65.07 |
| 2026-10-08 | 7.4 | 1.41 | 9.26% | — | 12.37 | 65.11 |
| 2026-09-30 | 7.4 | 1.41 | 9.28% | — | 12.36 | 64.96 |
| 2026-08-31 | 7.5 | 1.43 | 9.15% | — | 12.37 | 64.97 |
| 2026-07-31 | 7.6 | 1.51 | 8.73% | — | 12.82 | 64.50 |
| 2026-06-30 | 8.0 | 1.58 | 8.33% | — | 12.81 | 64.56 |
| 2026-05-29 | 9.3 | 1.85 | 7.11% | — | 12.82 | 64.59 |
| 2026-04-30 | 9.8 | 1.96 | 6.75% | — | 12.82 | 64.29 |
| 2026-03-31 | 11.8 | 1.71 | 7.08% | — | 10.14 | 70.18 |
| 2026-02-26 | 10.7 | 1.54 | 5.56% | — | 10.14 | 70.13 |
| 2026-01-30 | 75.5 | 1.72 | 5.63% | — | 1.41 | 61.92 |
| 2025-12-31 | 82.6 | 1.88 | 5.15% | — | 1.41 | 61.97 |
| 2025-11-28 | 74.5 | 1.70 | 5.71% | — | 1.41 | 61.76 |
| 2025-10-31 | 22.4 | 1.63 | 5.77% | — | 4.65 | 63.80 |
| 2025-09-30 | 20.6 | 1.50 | 6.26% | — | 4.65 | 63.93 |
| 2025-08-29 | 21.5 | 1.57 | 6.00% | — | 4.65 | 63.69 |
| 2025-07-31 | 21.7 | 1.52 | 6.30% | — | 4.40 | 62.70 |
| 2025-06-30 | 24.3 | 1.71 | 5.61% | — | 4.40 | 62.57 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.