智邦 2345
Tercatat · Komunikasi dan jaringan1,575▲+30 (+1.94%)Setelah penutupan
- Penutupan sebelumnya
- 1,545
- Volume (lembar)
- 4,831,565
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 1,560.00
- Tertinggi
- 1,585.00
- Terendah
- 1,500.00
- Penutupan sebelumnya
- 1,545.00
- Volume (ribu lembar)
- 4,832
- Nilai transaksi
- 74.42 億
- PER
- 24.7
- Imbal hasil dividen tunai
- 0.95%
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 | +6.42% | 1,585.00 | 1,245.00 | 4,817 |
| 20H | -26.06% | 2,145.00 | 1,245.00 | 4,529 |
| 60H | -28.89% | 2,385.00 | 1,245.00 | 4,049 |
| 120H | -36.87% | 2,825.00 | 1,245.00 | 3,712 |
| 240H | +60.22% | 2,825.00 | 888.00 | 4,572 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 1,575.00 | +1.94% | 4,832 |
| 11-10 | 1,545.00 | +9.96% | 6,572 |
| 11-09 | 1,405.00 | +9.77% | 2,561 |
| 11-06 | 1,280.00 | -7.25% | 5,992 |
| 11-05 | 1,380.00 | -6.76% | 4,128 |
| 11-04 | 1,480.00 | -1.00% | 4,499 |
| 11-03 | 1,495.00 | -7.43% | 3,798 |
| 11-02 | 1,615.00 | 0.00% | 3,664 |
| 10-30 | 1,615.00 | -7.98% | 5,163 |
| 10-29 | 1,755.00 | -3.31% | 3,642 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 24.7 | 12.75 | 0.95% | — | 63.66 | 123.53 |
| 2026-11-10 | 24.3 | 12.51 | 0.97% | — | 63.66 | 123.50 |
| 2026-11-09 | 22.1 | 11.37 | 1.07% | — | 63.66 | 123.57 |
| 2026-11-06 | 20.1 | 10.36 | 1.17% | — | 63.65 | 123.55 |
| 2026-11-05 | 21.7 | 11.17 | 1.09% | — | 63.65 | 123.55 |
| 2026-11-04 | 23.3 | 11.98 | 1.01% | — | 63.66 | 123.54 |
| 2026-11-03 | 23.5 | 12.10 | 1.00% | — | 63.64 | 123.55 |
| 2026-11-02 | 25.4 | 13.07 | 0.93% | — | 63.66 | 123.57 |
| 2026-10-30 | 25.4 | 13.07 | 0.93% | — | 63.66 | 123.57 |
| 2026-10-29 | 27.6 | 14.21 | 0.85% | — | 63.66 | 123.50 |
| 2026-10-28 | 28.5 | 14.69 | 0.83% | — | 63.64 | 123.55 |
| 2026-10-27 | 27.7 | 14.25 | 0.85% | — | 63.65 | 123.51 |
| 2026-10-22 | 27.9 | 14.37 | 0.85% | — | 63.64 | 123.52 |
| 2026-10-08 | 32.5 | 16.76 | 0.72% | — | 63.65 | 123.51 |
| 2026-09-30 | 27.9 | 14.37 | 0.85% | — | 63.64 | 123.52 |
| 2026-08-31 | 32.0 | 16.48 | 0.74% | — | 63.65 | 123.48 |
| 2026-07-31 | 40.2 | 18.18 | 0.71% | — | 52.87 | 116.89 |
| 2026-06-30 | 47.2 | 21.35 | 0.60% | — | 52.88 | 116.86 |
| 2026-05-29 | 46.0 | 20.79 | 0.62% | — | 52.88 | 116.88 |
| 2026-04-30 | 48.4 | 22.15 | 0.66% | — | 47.13 | 102.93 |
| 2026-03-31 | 32.0 | 14.67 | 0.99% | — | 47.13 | 102.93 |
| 2026-02-26 | 34.8 | 15.78 | 0.79% | — | 40.28 | 88.72 |
| 2026-01-30 | 27.7 | 12.57 | 0.99% | — | 40.28 | 88.70 |
| 2025-12-31 | 29.4 | 13.36 | 0.93% | — | 40.28 | 88.70 |
| 2025-11-28 | 25.5 | 11.55 | 1.07% | — | 40.28 | 88.74 |
| 2025-10-31 | 34.8 | 15.41 | 1.02% | — | 31.01 | 70.08 |
| 2025-09-30 | 33.7 | 14.91 | 1.05% | — | 31.01 | 70.09 |
| 2025-08-29 | 32.7 | 14.48 | 1.08% | — | 31.01 | 70.10 |
| 2025-07-31 | 33.5 | 12.54 | 1.23% | — | 26.63 | 71.13 |
| 2025-06-30 | 27.4 | 10.27 | 1.51% | — | 26.63 | 71.08 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.