泓德能源 6873
Tercatat · Energi hijau dan lingkungan44.45▼-4.9 (-9.93%)Setelah penutupan
- Penutupan sebelumnya
- 49.35
- Volume (lembar)
- 1,986,436
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 48.40
- Tertinggi
- 48.70
- Terendah
- 44.45
- Penutupan sebelumnya
- 49.35
- Volume (ribu lembar)
- 1,986
- Nilai transaksi
- 0.90 億
- PER
- 46.3
- Imbal hasil dividen tunai
- 5.71%
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 | -4.72% | 52.90 | 44.45 | 2,096 |
| 20H | -32.34% | 67.00 | 41.45 | 1,277 |
| 60H | -40.65% | 73.00 | 41.45 | 655 |
| 120H | -47.40% | 103.50 | 41.45 | 627 |
| 240H | -59.41% | 126.50 | 41.45 | 694 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 44.45 | -9.93% | 1,986 |
| 11-10 | 49.35 | -5.10% | 1,513 |
| 11-09 | 52.00 | +5.05% | 1,472 |
| 11-06 | 49.50 | +4.76% | 4,379 |
| 11-05 | 47.25 | +1.29% | 1,131 |
| 11-04 | 46.65 | +8.87% | 1,716 |
| 11-03 | 42.85 | -5.41% | 2,193 |
| 11-02 | 45.30 | -9.94% | 1,355 |
| 10-30 | 50.30 | +0.60% | 1,497 |
| 10-29 | 50.00 | +7.41% | 3,711 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 46.3 | 0.63 | 5.71% | — | 0.96 | 70.56 |
| 2026-11-10 | 51.4 | 0.70 | 5.15% | — | 0.96 | 70.50 |
| 2026-11-09 | 54.2 | 0.74 | 4.88% | — | 0.96 | 70.27 |
| 2026-11-06 | 51.6 | 0.70 | 5.13% | — | 0.96 | 70.71 |
| 2026-11-05 | 49.2 | 0.67 | 5.38% | — | 0.96 | 70.52 |
| 2026-11-04 | 48.6 | 0.66 | 5.44% | — | 0.96 | 70.68 |
| 2026-11-03 | 44.6 | 0.61 | 5.93% | — | 0.96 | 70.25 |
| 2026-11-02 | 47.2 | 0.64 | 5.61% | — | 0.96 | 70.78 |
| 2026-10-30 | 52.4 | 0.71 | 5.05% | — | 0.96 | 70.85 |
| 2026-10-29 | 52.1 | 0.71 | 5.08% | — | 0.96 | 70.42 |
| 2026-10-28 | 48.5 | 0.66 | 5.46% | — | 0.96 | 70.53 |
| 2026-10-27 | 53.9 | 0.73 | 4.91% | — | 0.96 | 70.82 |
| 2026-10-22 | 59.8 | 0.82 | 4.43% | — | 0.96 | 70.00 |
| 2026-10-08 | 68.9 | 0.94 | 3.84% | — | 0.96 | 70.32 |
| 2026-09-30 | 71.3 | 0.97 | 3.71% | — | 0.96 | 70.52 |
| 2026-08-31 | 71.9 | 0.98 | 3.68% | — | 0.96 | 70.41 |
| 2026-07-31 | 24.4 | 1.03 | 3.19% | — | 3.21 | 76.02 |
| 2026-06-30 | 25.6 | 1.09 | 3.04% | — | 3.21 | 75.50 |
| 2026-05-29 | 27.8 | 1.18 | 2.81% | — | 3.21 | 75.51 |
| 2026-04-30 | 25.3 | 1.22 | 2.80% | — | 3.53 | 73.11 |
| 2026-03-31 | 23.3 | 1.13 | 8.12% | — | 3.53 | 72.83 |
| 2026-02-26 | 18.9 | 1.54 | 6.13% | — | 5.78 | 70.78 |
| 2026-01-30 | 20.3 | 1.66 | 5.69% | — | 5.78 | 70.78 |
| 2025-12-31 | 17.1 | 1.39 | 6.77% | — | 5.78 | 71.01 |
| 2025-11-28 | 17.6 | 1.43 | 6.58% | — | 5.78 | 70.98 |
| 2025-10-31 | 13.2 | 1.63 | 5.14% | — | 9.86 | 79.75 |
| 2025-09-30 | 12.8 | 1.58 | 5.30% | — | 9.86 | 79.75 |
| 2025-08-29 | 15.2 | 1.88 | 4.45% | — | 9.86 | 79.79 |
| 2025-07-31 | 18.7 | 2.50 | 3.55% | — | 10.07 | 75.20 |
| 2025-06-30 | 23.3 | 3.13 | 2.88% | — | 10.07 | 75.08 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.