志聖 2467
Tercatat · Komponen elektronik322.5▲+7 (+2.22%)Setelah penutupan
- Penutupan sebelumnya
- 315.5
- Volume (lembar)
- 1,631,531
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 319.00
- Tertinggi
- 326.00
- Terendah
- 314.00
- Penutupan sebelumnya
- 315.50
- Volume (ribu lembar)
- 1,632
- Nilai transaksi
- 5.23 億
- PER
- 26.6
- Imbal hasil dividen tunai
- 1.71%
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 | -14.11% | 368.00 | 283.00 | 2,526 |
| 20H | -45.34% | 579.00 | 283.00 | 1,452 |
| 60H | -41.58% | 643.00 | 283.00 | 1,281 |
| 120H | -45.71% | 692.00 | 283.00 | 1,641 |
| 240H | +83.24% | 692.00 | 168.00 | 2,503 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 322.50 | +2.22% | 1,632 |
| 11-10 | 315.50 | +2.27% | 3,546 |
| 11-09 | 308.50 | +1.31% | 4,356 |
| 11-06 | 304.50 | -9.91% | 1,138 |
| 11-05 | 338.00 | -9.99% | 1,956 |
| 11-04 | 375.50 | -1.57% | 1,581 |
| 11-03 | 381.50 | -8.62% | 1,178 |
| 11-02 | 417.50 | -2.91% | 1,187 |
| 10-30 | 430.00 | -7.63% | 1,524 |
| 10-29 | 465.50 | -2.82% | 517 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 26.6 | 3.37 | 1.71% | — | 12.14 | 95.70 |
| 2026-11-10 | 26.0 | 3.30 | 1.74% | — | 12.14 | 95.61 |
| 2026-11-09 | 25.4 | 3.23 | 1.78% | — | 12.14 | 95.51 |
| 2026-11-06 | 25.1 | 3.18 | 1.81% | — | 12.14 | 95.75 |
| 2026-11-05 | 27.8 | 3.54 | 1.63% | — | 12.14 | 95.48 |
| 2026-11-04 | 30.9 | 3.93 | 1.46% | — | 12.14 | 95.55 |
| 2026-11-03 | 31.4 | 3.99 | 1.44% | — | 12.14 | 95.61 |
| 2026-11-02 | 34.4 | 4.37 | 1.32% | — | 12.14 | 95.54 |
| 2026-10-30 | 42.9 | 4.29 | 1.28% | — | 10.02 | 100.23 |
| 2026-10-29 | 46.5 | 4.64 | 1.18% | — | 10.02 | 100.32 |
| 2026-10-28 | 47.8 | 4.77 | 1.15% | — | 10.02 | 100.42 |
| 2026-10-27 | 45.3 | 4.52 | 1.21% | — | 10.02 | 100.44 |
| 2026-10-22 | 45.1 | 4.50 | 1.22% | — | 10.02 | 100.44 |
| 2026-10-08 | 55.1 | 5.50 | 1.00% | — | 10.02 | 100.36 |
| 2026-09-30 | 53.8 | 5.37 | 1.02% | — | 10.02 | 100.37 |
| 2026-08-31 | 61.2 | 6.11 | 0.90% | — | 10.02 | 100.33 |
| 2026-07-31 | 63.6 | 8.97 | 1.15% | — | 7.52 | 53.34 |
| 2026-06-30 | 82.5 | 11.63 | 0.89% | — | 7.52 | 53.31 |
| 2026-05-29 | 82.3 | 11.61 | 0.89% | — | 7.52 | 53.32 |
| 2026-04-30 | 111.7 | 14.18 | 0.90% | — | 5.45 | 42.95 |
| 2026-03-31 | 74.3 | 9.43 | 1.36% | — | 5.45 | 42.95 |
| 2026-02-26 | 63.6 | 9.14 | 1.71% | — | 5.05 | 35.12 |
| 2026-01-30 | 47.1 | 6.77 | 2.10% | — | 5.05 | 35.16 |
| 2025-12-31 | 49.6 | 7.13 | 2.00% | — | 5.05 | 35.13 |
| 2025-11-28 | 40.6 | 5.84 | 2.44% | — | 5.05 | 35.10 |
| 2025-10-31 | 37.2 | 6.48 | 2.82% | — | 4.76 | 27.31 |
| 2025-09-30 | 40.2 | 7.01 | 2.61% | — | 4.76 | 27.32 |
| 2025-08-29 | 42.8 | 7.45 | 2.46% | — | 4.76 | 27.32 |
| 2025-07-31 | 31.3 | 5.64 | 3.45% | — | 4.63 | 25.71 |
| 2025-06-30 | 32.6 | 5.87 | 3.31% | — | 4.63 | 25.72 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.