友鋮 7718
OTC · Mesin dan listrik45.5▼-0.1 (-0.22%)Setelah penutupan
- Penutupan sebelumnya
- 45.6
- Volume (lembar)
- 11,000
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 45.50
- Tertinggi
- 45.60
- Terendah
- 45.50
- Penutupan sebelumnya
- 45.60
- Volume (ribu lembar)
- 11
- Nilai transaksi
- 0.01 億
- PER
- 8.2
- Imbal hasil dividen tunai
- 5.49%
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 | +0.44% | 46.10 | 42.20 | 40 |
| 20H | -1.09% | 46.10 | 42.20 | 21 |
| 60H | -5.11% | 48.20 | 42.20 | 22 |
| 120H | -6.38% | 51.00 | 42.20 | 26 |
| 240H | +5.81% | 56.30 | 41.50 | 33 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 45.50 | -0.22% | 11 |
| 11-10 | 45.60 | -0.65% | 22 |
| 11-09 | 45.90 | +2.91% | 49 |
| 11-06 | 44.60 | -1.55% | 109 |
| 11-05 | 45.30 | 0.00% | 10 |
| 11-04 | 45.30 | +0.11% | 10 |
| 11-03 | 45.25 | -1.20% | 22 |
| 11-02 | 45.80 | +0.44% | 10 |
| 10-30 | 45.60 | -0.11% | 18 |
| 10-29 | 45.65 | -0.76% | 3 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 8.2 | 1.33 | 5.49% | 2.50 | 5.52 | 34.21 |
| 2026-11-10 | 8.3 | 1.34 | 5.48% | 2.50 | 5.52 | 34.03 |
| 2026-11-09 | 8.3 | 1.35 | 5.45% | 2.50 | 5.52 | 34.00 |
| 2026-11-06 | 8.1 | 1.31 | 5.61% | 2.50 | 5.52 | 34.05 |
| 2026-11-05 | 8.2 | 1.33 | 5.52% | 2.50 | 5.52 | 34.06 |
| 2026-11-04 | 8.2 | 1.33 | 5.52% | 2.50 | 5.52 | 34.06 |
| 2026-11-03 | 8.2 | 1.33 | 5.52% | 2.50 | 5.52 | 34.02 |
| 2026-11-02 | 8.3 | 1.34 | 5.46% | 2.50 | 5.52 | 34.18 |
| 2026-10-30 | 8.3 | 1.34 | 5.48% | 2.50 | 5.52 | 34.03 |
| 2026-10-29 | 8.3 | 1.34 | 5.48% | 2.50 | 5.52 | 34.07 |
| 2026-10-28 | 8.3 | 1.35 | 5.43% | 2.50 | 5.52 | 34.07 |
| 2026-10-27 | 8.3 | 1.34 | 5.46% | 2.50 | 5.52 | 34.14 |
| 2026-10-22 | 8.3 | 1.34 | 5.46% | 2.50 | 5.52 | 34.18 |
| 2026-10-08 | 8.3 | 1.35 | 5.45% | 2.50 | 5.52 | 34.00 |
| 2026-09-30 | 8.3 | 1.34 | 5.46% | 2.50 | 5.52 | 34.18 |
| 2026-08-31 | 8.5 | 1.38 | 5.30% | 2.50 | 5.52 | 34.17 |
| 2026-07-31 | 11.2 | 1.32 | 5.32% | 2.50 | 4.20 | 35.61 |
| 2026-06-30 | 11.2 | 1.32 | 5.32% | 2.50 | 4.20 | 35.61 |
| 2026-05-29 | 11.7 | 1.38 | 5.10% | 2.50 | 4.20 | 35.51 |
| 2026-04-30 | 12.5 | 1.38 | 5.32% | 2.50 | 3.75 | 34.06 |
| 2026-03-31 | 12.6 | 1.39 | 5.28% | 2.50 | 3.75 | 34.06 |
| 2026-02-26 | 13.2 | 1.37 | 7.81% | 2.50 | 3.39 | 32.70 |
| 2026-01-30 | 13.2 | 1.37 | 7.84% | 2.50 | 3.39 | 32.59 |
| 2025-12-31 | 13.3 | 1.38 | 7.79% | 3.50 | 3.39 | 32.57 |
| 2025-11-28 | 13.4 | 1.39 | 7.69% | 3.50 | 3.39 | 32.73 |
| 2025-10-31 | 14.6 | 1.44 | 7.79% | 3.50 | 3.07 | 31.22 |
| 2025-09-30 | 15.8 | 1.55 | 7.22% | 3.50 | 3.07 | 31.29 |
| 2025-08-29 | 15.8 | 1.55 | 7.22% | 3.50 | 3.07 | 31.26 |
| 2025-07-31 | 9.1 | 1.26 | 7.90% | 3.50 | 4.87 | 35.16 |
| 2025-06-30 | 9.5 | 1.32 | 7.56% | 3.50 | 4.87 | 35.08 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.