智原 3035
Tercatat · Semikonduktor184▲+9.5 (+5.44%)Setelah penutupan
- Penutupan sebelumnya
- 174.5
- Volume (lembar)
- 4,813,378
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 176.00
- Tertinggi
- 184.00
- Terendah
- 176.00
- Penutupan sebelumnya
- 174.50
- Volume (ribu lembar)
- 4,813
- Nilai transaksi
- 8.71 億
- PER
- 60.7
- Imbal hasil dividen tunai
- 0.98%
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 | -3.41% | 186.00 | 154.50 | 6,094 |
| 20H | -6.84% | 231.50 | 154.50 | 8,710 |
| 60H | +2.79% | 231.50 | 154.50 | 5,384 |
| 120H | -4.66% | 245.00 | 146.50 | 7,665 |
| 240H | +6.36% | 245.00 | 139.00 | 6,791 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 184.00 | +5.44% | 4,813 |
| 11-10 | 174.50 | +1.45% | 6,236 |
| 11-09 | 172.00 | +7.17% | 4,542 |
| 11-06 | 160.50 | -6.41% | 7,237 |
| 11-05 | 171.50 | -9.97% | 7,641 |
| 11-04 | 190.50 | -0.26% | 11,325 |
| 11-03 | 191.00 | -8.83% | 10,907 |
| 11-02 | 209.50 | -1.87% | 11,882 |
| 10-30 | 213.50 | -7.78% | 28,892 |
| 10-29 | 231.50 | +9.98% | 35,583 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 60.7 | 2.66 | 0.98% | — | 3.03 | 69.17 |
| 2026-11-10 | 57.6 | 2.52 | 1.03% | — | 3.03 | 69.25 |
| 2026-11-09 | 56.8 | 2.49 | 1.05% | — | 3.03 | 69.08 |
| 2026-11-06 | 53.0 | 2.32 | 1.12% | — | 3.03 | 69.18 |
| 2026-11-05 | 56.6 | 2.48 | 1.05% | — | 3.03 | 69.15 |
| 2026-11-04 | 62.9 | 2.76 | 0.94% | — | 3.03 | 69.02 |
| 2026-11-03 | 63.0 | 2.76 | 0.94% | — | 3.03 | 69.20 |
| 2026-11-02 | 69.1 | 3.03 | 0.86% | — | 3.03 | 69.14 |
| 2026-10-30 | 70.5 | 3.09 | 0.84% | — | 3.03 | 69.09 |
| 2026-10-29 | 76.4 | 3.35 | 0.78% | — | 3.03 | 69.10 |
| 2026-10-28 | 69.5 | 3.04 | 0.86% | — | 3.03 | 69.24 |
| 2026-10-27 | 63.2 | 2.77 | 0.94% | — | 3.03 | 69.13 |
| 2026-10-22 | 75.6 | 2.92 | 0.94% | — | 2.54 | 65.75 |
| 2026-10-08 | 79.5 | 3.08 | 0.89% | — | 2.54 | 65.58 |
| 2026-09-30 | 82.9 | 3.20 | 0.86% | — | 2.54 | 65.78 |
| 2026-08-31 | 68.9 | 2.66 | 1.03% | — | 2.54 | 65.79 |
| 2026-07-31 | 58.9 | 2.28 | 1.20% | — | 2.54 | 65.57 |
| 2026-06-30 | 112.2 | 4.03 | 0.85% | — | 1.88 | 52.36 |
| 2026-05-29 | 110.1 | 3.95 | 0.87% | — | 1.88 | 52.41 |
| 2026-04-30 | 59.8 | 3.35 | 1.07% | — | 2.81 | 50.15 |
| 2026-03-31 | 50.2 | 2.81 | 1.28% | — | 2.81 | 50.18 |
| 2026-02-26 | 59.8 | 3.35 | 1.07% | — | 2.81 | 50.15 |
| 2026-01-30 | 57.2 | 3.43 | 1.80% | — | 2.92 | 48.69 |
| 2025-12-31 | 58.4 | 3.50 | 1.76% | — | 2.92 | 48.71 |
| 2025-11-28 | 59.6 | 3.57 | 1.72% | — | 2.92 | 48.74 |
| 2025-10-31 | 62.5 | 3.75 | 1.64% | — | 2.92 | 48.67 |
| 2025-09-30 | 47.3 | 3.37 | 1.89% | — | 3.35 | 47.03 |
| 2025-08-29 | 47.2 | 3.35 | 1.90% | — | 3.35 | 47.16 |
| 2025-07-31 | 45.5 | 3.24 | 1.97% | — | 3.35 | 47.07 |
| 2025-06-30 | 43.7 | 3.64 | 1.62% | — | 4.25 | 50.96 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.