霈方 6574
OTC · Bioteknologi dan layanan kesehatan117▲+8.5 (+7.83%)Setelah penutupan
- Penutupan sebelumnya
- 108.5
- Volume (lembar)
- 143,000
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 111.00
- Tertinggi
- 117.00
- Terendah
- 107.50
- Penutupan sebelumnya
- 108.50
- Volume (ribu lembar)
- 143
- Nilai transaksi
- 0.16 億
- PER
- 7.7
- Imbal hasil dividen tunai
- 2.56%
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 | +9.86% | 117.00 | 89.00 | 82 |
| 20H | -4.88% | 121.50 | 89.00 | 42 |
| 60H | -15.83% | 136.50 | 89.00 | 45 |
| 120H | +4.00% | 154.00 | 89.00 | 72 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 117.00 | +7.83% | 143 |
| 11-10 | 108.50 | +6.90% | 62 |
| 11-09 | 101.50 | +4.64% | 13 |
| 11-06 | 97.00 | -1.82% | 92 |
| 11-05 | 98.80 | -7.23% | 98 |
| 11-04 | 106.50 | -2.29% | 42 |
| 11-03 | 109.00 | -3.11% | 32 |
| 11-02 | 112.50 | -0.88% | 8 |
| 10-30 | 113.50 | -1.73% | 25 |
| 10-29 | 115.50 | 0.00% | 29 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 7.7 | 2.35 | 2.56% | 3.00 | 15.21 | 49.79 |
| 2026-11-10 | 8.2 | 2.23 | 2.76% | 3.00 | 13.25 | 48.65 |
| 2026-11-09 | 7.7 | 2.09 | 2.96% | 3.00 | 13.23 | 48.56 |
| 2026-11-06 | 7.3 | 2.00 | 3.09% | 3.00 | 13.23 | 48.50 |
| 2026-11-05 | 7.5 | 2.04 | 3.04% | 3.00 | 13.24 | 48.43 |
| 2026-11-04 | 8.0 | 2.19 | 2.82% | 3.00 | 13.25 | 48.63 |
| 2026-11-03 | 8.2 | 2.25 | 2.75% | 3.00 | 13.24 | 48.44 |
| 2026-11-02 | 8.5 | 2.32 | 2.67% | 3.00 | 13.24 | 48.49 |
| 2026-10-30 | 8.6 | 2.34 | 2.64% | 3.00 | 13.24 | 48.50 |
| 2026-10-29 | 8.7 | 2.38 | 2.60% | 3.00 | 13.25 | 48.53 |
| 2026-10-28 | 8.7 | 2.38 | 2.60% | 3.00 | 13.25 | 48.53 |
| 2026-10-27 | 8.7 | 2.38 | 2.60% | 3.00 | 13.25 | 48.53 |
| 2026-10-22 | 8.8 | 2.41 | 2.56% | 3.00 | 13.24 | 48.55 |
| 2026-10-08 | 9.3 | 2.53 | 2.44% | 3.00 | 13.24 | 48.62 |
| 2026-09-30 | 9.0 | 2.44 | 2.53% | 3.00 | 13.24 | 48.57 |
| 2026-08-31 | 9.2 | 2.50 | 2.47% | 3.00 | 13.24 | 48.60 |
| 2026-07-31 | 13.2 | 2.83 | 2.60% | 3.00 | 8.77 | 40.81 |
| 2026-06-30 | 13.0 | 2.80 | 2.63% | 3.00 | 8.77 | 40.71 |
| 2026-05-29 | 13.6 | 2.93 | 2.51% | 3.00 | 8.77 | 40.79 |
| 2026-04-30 | 14.9 | 2.50 | 2.96% | 3.00 | 6.82 | 40.60 |
| 2026-03-31 | 16.0 | 2.69 | 2.75% | 3.00 | 6.82 | 40.52 |
| 2026-02-26 | 13.9 | 2.20 | 2.86% | 3.00 | 5.54 | 34.95 |
| 2026-01-30 | 13.1 | 2.09 | 3.02% | 3.00 | 5.54 | 34.83 |
| 2025-12-31 | 12.1 | 1.93 | 3.27% | 2.20 | 5.54 | 34.82 |
| 2025-11-28 | 12.8 | 2.03 | 3.10% | 2.20 | — | — |
| 2025-10-31 | 13.0 | 2.35 | 3.03% | 2.20 | 5.59 | 30.89 |
| 2025-09-30 | 12.9 | 2.34 | 3.06% | 2.20 | 5.59 | 30.77 |
| 2025-08-29 | 13.9 | 2.52 | 2.83% | 2.20 | 5.59 | 30.83 |
| 2025-07-31 | 12.9 | 2.29 | 3.25% | 2.20 | 5.27 | 29.56 |
| 2025-06-30 | 16.0 | 2.85 | 2.61% | 2.20 | 5.27 | 29.54 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.