華航 2610
Tercatat · Pelayaran dan transportasi23.5▲+0.7 (+3.07%)Setelah penutupan
- Penutupan sebelumnya
- 22.8
- Volume (lembar)
- 110,577,920
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 22.75
- Tertinggi
- 23.50
- Terendah
- 22.15
- Penutupan sebelumnya
- 22.80
- Volume (ribu lembar)
- 110,578
- Nilai transaksi
- 25.58 億
- PER
- 9.8
- Imbal hasil dividen tunai
- 3.47%
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 | +14.63% | 23.50 | 20.30 | 80,191 |
| 20H | +15.20% | 23.50 | 20.05 | 34,453 |
| 60H | +16.05% | 23.50 | 19.85 | 24,267 |
| 120H | +28.07% | 24.75 | 18.20 | 42,496 |
| 240H | +18.69% | 24.75 | 17.70 | 37,431 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 23.50 | +3.07% | 110,578 |
| 11-10 | 22.80 | +4.83% | 100,281 |
| 11-09 | 21.75 | +2.59% | 48,908 |
| 11-06 | 21.20 | -2.08% | 50,991 |
| 11-05 | 21.65 | +5.61% | 90,199 |
| 11-04 | 20.50 | -0.97% | 20,218 |
| 11-03 | 20.70 | +0.24% | 29,371 |
| 11-02 | 20.65 | +2.48% | 22,713 |
| 10-30 | 20.15 | -0.49% | 21,915 |
| 10-29 | 20.25 | 0.00% | 8,974 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 9.8 | 1.38 | 3.45% | — | 2.39 | 17.03 |
| 2026-11-10 | 9.5 | 1.34 | 3.55% | — | 2.39 | 17.01 |
| 2026-11-09 | 9.1 | 1.28 | 3.72% | — | 2.39 | 16.99 |
| 2026-11-06 | 9.8 | 1.30 | 3.82% | — | 2.16 | 16.31 |
| 2026-11-05 | 10.0 | 1.33 | 3.74% | — | 2.16 | 16.28 |
| 2026-11-04 | 9.5 | 1.26 | 3.95% | — | 2.16 | 16.27 |
| 2026-11-03 | 9.6 | 1.27 | 3.91% | — | 2.16 | 16.30 |
| 2026-11-02 | 9.6 | 1.27 | 3.92% | — | 2.16 | 16.26 |
| 2026-10-30 | 9.3 | 1.24 | 4.02% | — | 2.16 | 16.25 |
| 2026-10-29 | 9.4 | 1.24 | 4.00% | — | 2.16 | 16.33 |
| 2026-10-28 | 9.4 | 1.24 | 4.00% | — | 2.16 | 16.33 |
| 2026-10-27 | 9.5 | 1.26 | 3.96% | — | 2.16 | 16.23 |
| 2026-10-22 | 9.5 | 1.26 | 3.95% | — | 2.16 | 16.27 |
| 2026-10-08 | 9.3 | 1.24 | 4.02% | — | 2.16 | 16.25 |
| 2026-09-30 | 9.5 | 1.26 | 3.96% | — | 2.16 | 16.23 |
| 2026-08-31 | 9.4 | 1.24 | 4.00% | — | 2.16 | 16.33 |
| 2026-07-31 | 8.8 | 1.33 | 3.62% | — | 2.56 | 16.84 |
| 2026-06-30 | 9.3 | 1.41 | 3.42% | — | 2.56 | 16.81 |
| 2026-05-29 | 7.5 | 1.13 | 4.29% | — | 2.56 | 16.90 |
| 2026-04-30 | 7.4 | 1.12 | 4.58% | — | 2.42 | 15.98 |
| 2026-03-31 | 7.4 | 1.12 | 4.47% | — | 2.42 | 15.98 |
| 2026-02-26 | 8.5 | 1.35 | 3.81% | — | 2.47 | 15.56 |
| 2026-01-30 | 9.0 | 1.43 | 3.60% | — | 2.47 | 15.52 |
| 2025-12-31 | 8.2 | 1.30 | 3.96% | — | 2.47 | 15.54 |
| 2025-11-28 | 7.8 | 1.24 | 4.17% | — | 2.47 | 15.48 |
| 2025-10-31 | 7.7 | 1.31 | 4.00% | — | 2.61 | 15.27 |
| 2025-09-30 | 8.0 | 1.37 | 3.84% | — | 2.61 | 15.22 |
| 2025-08-29 | 8.1 | 1.39 | 3.77% | — | 2.61 | 15.25 |
| 2025-07-31 | 8.1 | 1.39 | 3.88% | — | 2.54 | 14.82 |
| 2025-06-30 | 8.5 | 1.46 | 3.70% | — | 2.54 | 14.79 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.