華票 2820
Tercatat · Keuangan dan asuransi16.35▲+0.1 (+0.62%)Setelah penutupan
- Penutupan sebelumnya
- 16.25
- Volume (lembar)
- 2,261,466
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 16.30
- Tertinggi
- 16.35
- Terendah
- 16.15
- Penutupan sebelumnya
- 16.25
- Volume (ribu lembar)
- 2,261
- Nilai transaksi
- 0.37 億
- PER
- 9.2
- Imbal hasil dividen tunai
- 5.50%
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 | -1.51% | 16.75 | 15.80 | 4,220 |
| 20H | -1.80% | 17.10 | 15.80 | 3,384 |
| 60H | +0.93% | 17.60 | 15.80 | 2,917 |
| 120H | -2.10% | 18.05 | 15.80 | 2,767 |
| 240H | -1.80% | 18.05 | 15.80 | 1,957 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 16.35 | +0.62% | 2,261 |
| 11-10 | 16.25 | -0.61% | 4,870 |
| 11-09 | 16.35 | +0.62% | 2,540 |
| 11-06 | 16.25 | -1.22% | 7,360 |
| 11-05 | 16.45 | -0.90% | 4,070 |
| 11-04 | 16.60 | -0.60% | 2,847 |
| 11-03 | 16.70 | -1.18% | 2,466 |
| 11-02 | 16.90 | +0.90% | 4,351 |
| 10-30 | 16.75 | 0.00% | 2,247 |
| 10-29 | 16.75 | +0.30% | 2,078 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 9.2 | 0.81 | 5.50% | — | 1.78 | 20.19 |
| 2026-11-10 | 9.1 | 0.81 | 5.54% | — | 1.78 | 20.06 |
| 2026-11-09 | 9.2 | 0.81 | 5.50% | — | 1.78 | 20.19 |
| 2026-11-06 | 9.6 | 0.78 | 5.54% | — | 1.69 | 20.83 |
| 2026-11-05 | 9.7 | 0.79 | 5.47% | — | 1.69 | 20.82 |
| 2026-11-04 | 9.8 | 0.80 | 5.42% | — | 1.69 | 20.75 |
| 2026-11-03 | 9.9 | 0.80 | 5.39% | — | 1.69 | 20.88 |
| 2026-11-02 | 10.0 | 0.81 | 5.33% | — | 1.69 | 20.86 |
| 2026-10-30 | 9.9 | 0.81 | 5.37% | — | 1.69 | 20.68 |
| 2026-10-29 | 9.9 | 0.81 | 5.37% | — | 1.69 | 20.68 |
| 2026-10-28 | 9.9 | 0.80 | 5.39% | — | 1.69 | 20.88 |
| 2026-10-27 | 9.9 | 0.81 | 5.37% | — | 1.69 | 20.68 |
| 2026-10-22 | 9.8 | 0.80 | 5.42% | — | 1.69 | 20.75 |
| 2026-10-08 | 10.0 | 0.81 | 5.34% | — | 1.69 | 20.80 |
| 2026-09-30 | 10.0 | 0.81 | 5.34% | — | 1.69 | 20.80 |
| 2026-08-31 | 9.8 | 0.79 | 5.45% | — | 1.69 | 20.89 |
| 2026-07-31 | 11.0 | 0.81 | 5.37% | — | 1.52 | 20.68 |
| 2026-06-30 | 11.6 | 0.85 | 5.10% | — | 1.52 | 20.76 |
| 2026-05-29 | 11.1 | 0.81 | 5.36% | — | 1.52 | 20.74 |
| 2026-04-30 | 12.5 | 0.81 | 5.36% | — | 1.34 | 20.74 |
| 2026-03-31 | 12.5 | 0.81 | 5.36% | — | 1.34 | 20.74 |
| 2026-02-26 | 13.6 | 0.85 | 4.55% | — | 1.26 | 20.18 |
| 2026-01-30 | 12.9 | 0.80 | 4.80% | — | 1.26 | 20.31 |
| 2025-12-31 | 13.4 | 0.84 | 4.62% | — | 1.26 | 20.12 |
| 2025-11-28 | 13.3 | 0.83 | 4.67% | — | 1.26 | 20.12 |
| 2025-10-31 | 13.4 | 0.86 | 4.68% | — | 1.24 | 19.36 |
| 2025-09-30 | 13.1 | 0.84 | 4.80% | — | 1.24 | 19.35 |
| 2025-08-29 | 13.4 | 0.86 | 4.70% | — | 1.24 | 19.30 |
| 2025-07-31 | 15.2 | 0.79 | 5.15% | — | 1.00 | 19.18 |
| 2025-06-30 | 14.9 | 0.77 | 5.23% | — | 1.00 | 19.35 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.