富田-創 4590
Tercatat · Mesin dan listrik72.4▲+1.4 (+1.97%)Setelah penutupan
- Penutupan sebelumnya
- 71
- Volume (lembar)
- 144,177
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 70.70
- Tertinggi
- 72.50
- Terendah
- 69.80
- Penutupan sebelumnya
- 71.00
- Volume (ribu lembar)
- 144
- Nilai transaksi
- 0.10 億
- PER
- 14.5
- Imbal hasil dividen tunai
- 3.18%
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 | -2.43% | 73.90 | 65.80 | 200 |
| 20H | -16.78% | 87.20 | 65.80 | 195 |
| 60H | -20.61% | 99.50 | 65.80 | 277 |
| 120H | -2.16% | 101.00 | 65.80 | 319 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 72.40 | +1.97% | 144 |
| 11-10 | 71.00 | +1.72% | 149 |
| 11-09 | 69.80 | +1.31% | 209 |
| 11-06 | 68.90 | -3.64% | 323 |
| 11-05 | 71.50 | -3.64% | 173 |
| 11-04 | 74.20 | +0.68% | 315 |
| 11-03 | 73.70 | -3.28% | 154 |
| 11-02 | 76.20 | +0.93% | 91 |
| 10-30 | 75.50 | -2.08% | 185 |
| 10-29 | 77.10 | -2.90% | 182 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 14.5 | 1.09 | 3.18% | — | 5.00 | 66.42 |
| 2026-11-10 | 14.2 | 1.07 | 3.24% | — | 5.00 | 66.36 |
| 2026-11-09 | 13.2 | 1.07 | 3.30% | — | 5.31 | 65.23 |
| 2026-11-06 | 13.0 | 1.06 | 3.34% | — | 5.31 | 65.00 |
| 2026-11-05 | 13.5 | 1.10 | 3.22% | — | 5.31 | 65.00 |
| 2026-11-04 | 14.0 | 1.14 | 3.10% | — | 5.31 | 65.09 |
| 2026-11-03 | 13.9 | 1.13 | 3.12% | — | 5.31 | 65.22 |
| 2026-11-02 | 14.4 | 1.17 | 3.02% | — | 5.31 | 65.13 |
| 2026-10-30 | 14.2 | 1.16 | 3.05% | — | 5.31 | 65.09 |
| 2026-10-29 | 14.5 | 1.18 | 2.98% | — | 5.31 | 65.34 |
| 2026-10-28 | 15.0 | 1.22 | 2.90% | — | 5.31 | 65.08 |
| 2026-10-27 | 14.9 | 1.22 | 2.90% | — | 5.31 | 64.92 |
| 2026-10-22 | 14.9 | 1.22 | 2.90% | — | 5.31 | 64.92 |
| 2026-10-08 | 16.7 | 1.36 | 2.59% | — | 5.31 | 65.37 |
| 2026-09-30 | 16.8 | 1.37 | 2.58% | — | 5.31 | 65.04 |
| 2026-08-31 | 16.7 | 1.36 | 2.60% | — | 5.31 | 65.07 |
| 2026-07-31 | 31.7 | 1.25 | 2.86% | — | 2.54 | 64.40 |
| 2026-06-30 | 31.1 | 1.23 | 2.91% | — | 2.54 | 64.23 |
| 2026-05-29 | 28.4 | 1.12 | 3.19% | — | 2.54 | 64.29 |
| 2026-04-30 | 27.4 | 1.15 | 3.10% | — | 2.71 | 64.61 |
| 2026-03-31 | 26.5 | 1.11 | 3.20% | — | 2.71 | 64.77 |
| 2026-02-26 | 8,110.0 | 1.30 | 3.70% | — | 0.01 | 62.38 |
| 2026-01-30 | 8,770.0 | 1.40 | 3.42% | — | 0.01 | 62.64 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.