中華食 4205
OTC · Makanan64.5▲+0.3 (+0.47%)Setelah penutupan
- Penutupan sebelumnya
- 64.2
- Volume (lembar)
- 15,000
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 64.20
- Tertinggi
- 65.00
- Terendah
- 64.20
- Penutupan sebelumnya
- 64.20
- Volume (ribu lembar)
- 15
- Nilai transaksi
- 0.01 億
- PER
- 15.3
- Imbal hasil dividen tunai
- 5.43%
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 | -1.83% | 66.60 | 64.00 | 48 |
| 20H | -4.44% | 68.80 | 64.00 | 33 |
| 60H | -7.86% | 70.30 | 64.00 | 25 |
| 120H | -11.52% | 74.70 | 64.00 | 30 |
| 240H | -24.30% | 86.00 | 64.00 | 29 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 64.50 | +0.47% | 15 |
| 11-10 | 64.20 | -1.23% | 47 |
| 11-09 | 65.00 | +0.46% | 39 |
| 11-06 | 64.70 | -1.67% | 118 |
| 11-05 | 65.80 | +0.15% | 23 |
| 11-04 | 65.70 | -1.20% | 49 |
| 11-03 | 66.50 | -0.45% | 41 |
| 11-02 | 66.80 | -0.60% | 33 |
| 10-30 | 67.20 | -0.44% | 65 |
| 10-29 | 67.50 | -0.30% | 12 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 15.3 | 2.76 | 5.43% | 3.50 | 4.22 | 23.37 |
| 2026-11-10 | 15.2 | 2.74 | 5.45% | 3.50 | 4.22 | 23.43 |
| 2026-11-09 | 16.4 | 2.93 | 5.38% | 3.50 | 3.97 | 22.18 |
| 2026-11-06 | 16.3 | 2.92 | 5.41% | 3.50 | 3.97 | 22.16 |
| 2026-11-05 | 16.6 | 2.97 | 5.32% | 3.50 | 3.97 | 22.15 |
| 2026-11-04 | 16.6 | 2.96 | 5.33% | 3.50 | 3.97 | 22.20 |
| 2026-11-03 | 16.8 | 3.00 | 5.26% | 3.50 | 3.97 | 22.17 |
| 2026-11-02 | 16.8 | 3.01 | 5.24% | 3.50 | 3.97 | 22.19 |
| 2026-10-30 | 16.9 | 3.03 | 5.21% | 3.50 | 3.97 | 22.18 |
| 2026-10-29 | 17.0 | 3.04 | 5.19% | 3.50 | 3.97 | 22.20 |
| 2026-10-28 | 17.1 | 3.05 | 5.17% | 3.50 | 3.97 | 22.20 |
| 2026-10-27 | 17.1 | 3.06 | 5.15% | 3.50 | 3.97 | 22.19 |
| 2026-10-22 | 16.9 | 3.01 | 5.23% | 3.50 | 3.97 | 22.23 |
| 2026-10-08 | 17.1 | 3.06 | 5.16% | 3.50 | 3.97 | 22.16 |
| 2026-09-30 | 17.3 | 3.09 | 5.11% | 3.50 | 3.97 | 22.17 |
| 2026-08-31 | 17.6 | 3.14 | 5.02% | 3.50 | 3.97 | 22.20 |
| 2026-07-31 | 16.8 | 2.79 | 5.08% | 3.50 | 4.10 | 24.70 |
| 2026-06-30 | 17.8 | 2.94 | 4.81% | 3.50 | 4.10 | 24.76 |
| 2026-05-29 | 17.6 | 2.92 | 4.84% | 3.50 | 4.10 | 24.76 |
| 2026-04-30 | 18.0 | 3.13 | 4.70% | 3.50 | 4.14 | 23.80 |
| 2026-03-31 | 19.1 | 3.31 | 4.44% | 3.50 | 4.14 | 23.84 |
| 2026-02-26 | 18.3 | 3.42 | 3.87% | 3.50 | 4.23 | 22.66 |
| 2026-01-30 | 18.6 | 3.47 | 3.82% | 3.50 | 4.23 | 22.65 |
| 2025-12-31 | 19.2 | 3.59 | 3.69% | 3.00 | 4.23 | 22.65 |
| 2025-11-28 | 19.9 | 3.71 | 3.57% | 3.00 | 4.23 | 22.67 |
| 2025-10-31 | 18.2 | 3.62 | 3.48% | 3.00 | 4.74 | 23.84 |
| 2025-09-30 | 18.7 | 3.71 | 3.39% | 3.00 | 4.74 | 23.85 |
| 2025-08-29 | 18.9 | 3.75 | 3.35% | 3.00 | 4.74 | 23.87 |
| 2025-07-31 | 19.7 | 3.63 | 3.35% | 3.00 | 4.55 | 24.68 |
| 2025-06-30 | 21.0 | 3.88 | 3.13% | 3.00 | 4.55 | 24.66 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.