欣高 9931
Tercatat · Minyak, gas, dan listrik34.25▲+0.2 (+0.59%)Setelah penutupan
- Penutupan sebelumnya
- 34.05
- Volume (lembar)
- 26,400
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 34.30
- Tertinggi
- 34.35
- Terendah
- 34.00
- Penutupan sebelumnya
- 34.05
- Volume (ribu lembar)
- 26
- Nilai transaksi
- 0.01 億
- PER
- 11.9
- Imbal hasil dividen tunai
- 5.26%
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 | +0.15% | 34.60 | 33.70 | 47 |
| 20H | +0.29% | 34.60 | 33.65 | 30 |
| 60H | +1.18% | 34.60 | 33.55 | 23 |
| 120H | +1.48% | 35.75 | 33.00 | 78 |
| 240H | +3.01% | 51.30 | 33.00 | 168 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 34.25 | +0.59% | 26 |
| 11-10 | 34.05 | -0.44% | 19 |
| 11-09 | 34.20 | +0.44% | 34 |
| 11-06 | 34.05 | -1.02% | 87 |
| 11-05 | 34.40 | +0.58% | 69 |
| 11-04 | 34.20 | +0.59% | 74 |
| 11-03 | 34.00 | -0.29% | 36 |
| 11-02 | 34.10 | +0.29% | 35 |
| 10-30 | 34.00 | +0.15% | 39 |
| 10-29 | 33.95 | +0.15% | 6 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 11.9 | 1.06 | 5.26% | — | 2.87 | 32.31 |
| 2026-11-10 | 11.9 | 1.06 | 5.29% | — | 2.87 | 32.12 |
| 2026-11-09 | 11.9 | 1.06 | 5.26% | — | 2.87 | 32.26 |
| 2026-11-06 | 11.9 | 1.06 | 5.29% | — | 2.87 | 32.12 |
| 2026-11-05 | 12.0 | 1.07 | 5.23% | — | 2.87 | 32.15 |
| 2026-11-04 | 11.9 | 1.06 | 5.26% | — | 2.87 | 32.26 |
| 2026-11-03 | 11.9 | 1.05 | 5.29% | — | 2.87 | 32.38 |
| 2026-11-02 | 11.9 | 1.06 | 5.28% | — | 2.87 | 32.17 |
| 2026-10-30 | 11.9 | 1.05 | 5.29% | — | 2.87 | 32.38 |
| 2026-10-29 | 11.8 | 1.05 | 5.30% | — | 2.87 | 32.33 |
| 2026-10-28 | 11.8 | 1.05 | 5.31% | — | 2.87 | 32.29 |
| 2026-10-27 | 11.9 | 1.06 | 5.29% | — | 2.87 | 32.12 |
| 2026-10-22 | 11.9 | 1.05 | 5.29% | — | 2.87 | 32.38 |
| 2026-10-08 | 11.9 | 1.05 | 5.29% | — | 2.87 | 32.38 |
| 2026-09-30 | 11.9 | 1.06 | 5.26% | — | 2.87 | 32.26 |
| 2026-08-31 | 11.8 | 1.05 | 5.31% | — | 2.87 | 32.29 |
| 2026-07-31 | 14.1 | 1.17 | 5.35% | — | 2.38 | 28.76 |
| 2026-06-30 | 14.1 | 1.17 | 5.38% | — | 2.38 | 28.59 |
| 2026-05-29 | 14.3 | 1.19 | 5.29% | — | 2.38 | 28.57 |
| 2026-04-30 | 14.2 | 1.27 | 5.16% | — | 2.45 | 27.44 |
| 2026-03-31 | 15.2 | 1.36 | 4.82% | — | 2.45 | 27.46 |
| 2026-02-26 | 12.9 | 1.36 | 5.11% | — | 2.73 | 25.88 |
| 2026-01-30 | 12.4 | 1.31 | 5.30% | — | 2.73 | 25.92 |
| 2025-12-31 | 12.5 | 1.31 | 5.29% | — | 2.73 | 25.95 |
| 2025-11-28 | 12.4 | 1.31 | 5.31% | — | 2.73 | 25.88 |
| 2025-10-31 | 13.8 | 1.38 | 5.31% | — | 2.46 | 24.57 |
| 2025-09-30 | 13.8 | 1.38 | 5.29% | — | 2.46 | 24.67 |
| 2025-08-29 | 13.7 | 1.37 | 5.33% | — | 2.46 | 24.64 |
| 2025-07-31 | 11.1 | 1.32 | 5.22% | — | 3.11 | 26.14 |
| 2025-06-30 | 11.0 | 1.32 | 5.25% | — | 3.11 | 25.98 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.