倫飛 2364
Tercatat · Komputer dan perangkat periferal52.2▲+2.7 (+5.45%)Setelah penutupan
- Penutupan sebelumnya
- 49.5
- Volume (lembar)
- 199,180
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 51.00
- Tertinggi
- 52.70
- Terendah
- 50.70
- Penutupan sebelumnya
- 49.50
- Volume (ribu lembar)
- 199
- Nilai transaksi
- 0.10 億
- PER
- 8.8
- Imbal hasil dividen tunai
- 3.83%
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 | -6.12% | 54.90 | 47.30 | 290 |
| 20H | -19.69% | 65.00 | 47.30 | 210 |
| 60H | -33.50% | 89.80 | 47.30 | 371 |
| 120H | -21.27% | 89.80 | 47.30 | 373 |
| 240H | -22.55% | 89.80 | 47.30 | 315 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 52.20 | +5.45% | 199 |
| 11-10 | 49.50 | -2.94% | 341 |
| 11-09 | 51.00 | +2.00% | 210 |
| 11-06 | 50.00 | -4.58% | 347 |
| 11-05 | 52.40 | -5.76% | 351 |
| 11-04 | 55.60 | -2.97% | 204 |
| 11-03 | 57.30 | -3.05% | 270 |
| 11-02 | 59.10 | -1.17% | 68 |
| 10-30 | 59.80 | -1.32% | 212 |
| 10-29 | 60.60 | +0.33% | 148 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 8.8 | 3.05 | 5.75% | — | 5.92 | 17.11 |
| 2026-11-10 | 8.4 | 2.89 | 6.06% | — | 5.92 | 17.13 |
| 2026-11-09 | 8.6 | 2.98 | 5.88% | — | 5.92 | 17.11 |
| 2026-11-06 | 8.5 | 2.92 | 6.00% | — | 5.92 | 17.12 |
| 2026-11-05 | 8.9 | 3.06 | 5.73% | — | 5.92 | 17.12 |
| 2026-11-04 | 9.4 | 3.25 | 5.40% | — | 5.92 | 17.11 |
| 2026-11-03 | 9.7 | 3.35 | 5.24% | — | 5.92 | 17.10 |
| 2026-11-02 | 10.0 | 3.45 | 5.08% | — | 5.92 | 17.13 |
| 2026-10-30 | 10.1 | 3.49 | 5.02% | — | 5.92 | 17.13 |
| 2026-10-29 | 10.2 | 3.54 | 4.95% | — | 5.92 | 17.12 |
| 2026-10-28 | 10.2 | 3.53 | 4.97% | — | 5.92 | 17.11 |
| 2026-10-27 | 10.2 | 3.51 | 4.99% | — | 5.92 | 17.12 |
| 2026-10-22 | 10.2 | 3.52 | 4.98% | — | 5.92 | 17.13 |
| 2026-10-08 | 10.9 | 3.76 | 4.66% | — | 5.92 | 17.13 |
| 2026-09-30 | 11.0 | 3.79 | 4.62% | — | 5.92 | 17.15 |
| 2026-08-31 | 11.2 | 3.85 | 4.55% | — | 5.92 | 17.14 |
| 2026-07-31 | 18.0 | 4.71 | 4.27% | — | 3.91 | 14.93 |
| 2026-06-30 | 17.1 | 4.49 | 4.48% | — | 3.91 | 14.92 |
| 2026-05-29 | 17.5 | 4.59 | 4.39% | — | 3.91 | 14.90 |
| 2026-04-30 | 15.0 | 3.93 | 4.76% | — | 4.20 | 16.03 |
| 2026-03-31 | 14.2 | 3.71 | 5.04% | — | 4.20 | 16.04 |
| 2026-02-26 | 17.0 | 4.26 | 4.71% | — | 3.75 | 14.95 |
| 2026-01-30 | 16.8 | 4.20 | 4.78% | — | 3.75 | 14.95 |
| 2025-12-31 | 17.7 | 4.45 | 4.51% | — | 3.75 | 14.94 |
| 2025-11-28 | 18.6 | 4.67 | 4.30% | — | 3.75 | 14.93 |
| 2025-10-31 | 17.4 | 4.08 | 4.32% | — | 3.98 | 17.01 |
| 2025-09-30 | 19.2 | 4.49 | 3.93% | — | 3.98 | 16.99 |
| 2025-08-29 | 19.5 | 4.56 | 3.87% | — | 3.98 | 17.00 |
| 2025-07-31 | 20.9 | 5.98 | 2.97% | — | 4.84 | 16.89 |
| 2025-06-30 | 18.0 | 5.15 | 3.45% | — | 4.84 | 16.87 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.