桓達 4549
OTC · Mesin dan listrik87.3▲+1.1 (+1.28%)Setelah penutupan
- Penutupan sebelumnya
- 86.2
- Volume (lembar)
- 71,000
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 86.20
- Tertinggi
- 90.50
- Terendah
- 86.20
- Penutupan sebelumnya
- 86.20
- Volume (ribu lembar)
- 71
- Nilai transaksi
- 0.06 億
- PER
- 21.5
- Imbal hasil dividen tunai
- 3.44%
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 | -3.64% | 90.60 | 82.60 | 84 |
| 20H | -9.63% | 97.90 | 82.60 | 55 |
| 60H | -5.01% | 104.50 | 82.60 | 60 |
| 120H | -7.32% | 140.00 | 82.60 | 200 |
| 240H | -35.09% | 140.00 | 82.60 | 194 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 87.30 | +1.28% | 71 |
| 11-10 | 86.20 | +1.06% | 106 |
| 11-09 | 85.30 | +0.71% | 78 |
| 11-06 | 84.70 | -4.29% | 132 |
| 11-05 | 88.50 | -2.32% | 33 |
| 11-04 | 90.60 | +0.55% | 92 |
| 11-03 | 90.10 | -2.17% | 69 |
| 11-02 | 92.10 | -1.50% | 66 |
| 10-30 | 93.50 | -2.60% | 29 |
| 10-29 | 96.00 | +0.10% | 25 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 21.5 | 2.63 | 3.67% | 3.20 | 4.07 | 33.19 |
| 2026-11-10 | 21.2 | 2.60 | 3.71% | 3.20 | 4.07 | 33.15 |
| 2026-11-09 | 21.0 | 2.57 | 3.75% | 3.20 | 4.07 | 33.19 |
| 2026-11-06 | 20.8 | 2.56 | 3.78% | 3.20 | 4.07 | 33.09 |
| 2026-11-05 | 21.7 | 2.67 | 3.62% | 3.20 | 4.07 | 33.15 |
| 2026-11-04 | 22.3 | 2.73 | 3.53% | 3.20 | 4.07 | 33.19 |
| 2026-11-03 | 22.1 | 2.72 | 3.55% | 3.20 | 4.07 | 33.13 |
| 2026-11-02 | 22.6 | 2.78 | 3.47% | 3.20 | 4.07 | 33.13 |
| 2026-10-30 | 23.0 | 2.82 | 3.42% | 3.20 | 4.07 | 33.16 |
| 2026-10-29 | 23.6 | 2.90 | 3.33% | 3.20 | 4.07 | 33.10 |
| 2026-10-28 | 23.6 | 2.89 | 3.34% | 3.20 | 4.07 | 33.18 |
| 2026-10-27 | 22.6 | 2.77 | 3.48% | 3.20 | 4.07 | 33.18 |
| 2026-10-22 | 22.9 | 2.81 | 3.43% | 3.20 | 4.07 | 33.17 |
| 2026-10-08 | 24.1 | 2.96 | 3.27% | 3.20 | 4.07 | 33.11 |
| 2026-09-30 | 23.9 | 2.93 | 3.30% | 3.20 | 4.07 | 33.14 |
| 2026-08-31 | 25.3 | 3.11 | 3.11% | 3.20 | 4.07 | 33.12 |
| 2026-07-31 | 30.0 | 2.64 | 3.50% | 3.20 | 3.05 | 34.66 |
| 2026-06-30 | 32.6 | 2.88 | 3.22% | 3.20 | 3.05 | 34.55 |
| 2026-05-29 | 40.8 | 3.60 | 2.57% | 3.20 | 3.05 | 34.58 |
| 2026-04-30 | 30.0 | 2.96 | 3.22% | 3.20 | 3.32 | 33.61 |
| 2026-03-31 | 25.9 | 2.55 | 3.72% | 3.20 | 3.32 | 33.73 |
| 2026-02-26 | 28.0 | 3.24 | 4.10% | 3.20 | 3.75 | 32.41 |
| 2026-01-30 | 28.7 | 3.32 | 4.00% | 3.20 | 3.75 | 32.38 |
| 2025-12-31 | 29.2 | 3.38 | 3.93% | 4.30 | 3.75 | 32.40 |
| 2025-11-28 | 30.7 | 3.55 | 3.74% | 4.30 | 3.75 | 32.39 |
| 2025-10-31 | 30.1 | 3.63 | 3.74% | 4.30 | 3.82 | 31.68 |
| 2025-09-30 | 30.9 | 3.72 | 3.64% | 4.30 | 3.82 | 31.72 |
| 2025-08-29 | 38.1 | 4.59 | 2.96% | 4.30 | 3.82 | 31.70 |
| 2025-07-31 | 27.9 | 3.53 | 3.35% | 4.30 | 4.60 | 36.40 |
| 2025-06-30 | 30.7 | 3.87 | 3.05% | 4.30 | 4.60 | 36.43 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.