精材 3374
OTC · Semikonduktor466.5▲+42 (+9.89%)Setelah penutupan
- Penutupan sebelumnya
- 424.5
- Volume (lembar)
- 23,695,000
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 445.50
- Tertinggi
- 466.50
- Terendah
- 416.50
- Penutupan sebelumnya
- 424.50
- Volume (ribu lembar)
- 23,695
- Nilai transaksi
- 104.39 億
- PER
- 66.5
- Imbal hasil dividen tunai
- 0.54%
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 | +4.36% | 466.50 | 362.50 | 6,515 |
| 20H | -3.12% | 513.00 | 362.50 | 12,481 |
| 60H | +41.36% | 530.00 | 288.00 | 12,388 |
| 120H | +86.23% | 530.00 | 215.50 | 13,578 |
| 240H | +228.52% | 530.00 | 127.00 | 10,541 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 466.50 | +9.89% | 23,695 |
| 11-10 | 424.50 | +5.07% | 1,708 |
| 11-09 | 404.00 | +7.73% | 1,874 |
| 11-06 | 375.00 | -6.83% | 2,967 |
| 11-05 | 402.50 | -9.96% | 2,330 |
| 11-04 | 447.00 | +3.95% | 3,724 |
| 11-03 | 430.00 | -8.80% | 3,709 |
| 11-02 | 471.50 | -3.38% | 3,023 |
| 10-30 | 488.00 | +0.10% | 36,040 |
| 10-29 | 487.50 | -2.50% | 18,576 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 66.5 | 12.09 | 0.54% | 2.50 | 7.02 | 38.59 |
| 2026-11-10 | 60.5 | 11.00 | 0.59% | 2.50 | 7.02 | 38.59 |
| 2026-11-09 | 57.6 | 10.47 | 0.62% | 2.50 | 7.02 | 38.59 |
| 2026-11-06 | 53.4 | 9.72 | 0.67% | 2.50 | 7.02 | 38.58 |
| 2026-11-05 | 57.3 | 10.43 | 0.62% | 2.50 | 7.02 | 38.59 |
| 2026-11-04 | 70.2 | 12.30 | 0.56% | 2.50 | 6.37 | 36.34 |
| 2026-11-03 | 67.5 | 11.84 | 0.58% | 2.50 | 6.37 | 36.32 |
| 2026-11-02 | 74.0 | 12.98 | 0.53% | 2.50 | 6.37 | 36.33 |
| 2026-10-30 | 76.6 | 13.43 | 0.51% | 2.50 | 6.37 | 36.34 |
| 2026-10-29 | 76.5 | 13.42 | 0.51% | 2.50 | 6.37 | 36.33 |
| 2026-10-28 | 78.5 | 13.76 | 0.50% | 2.50 | 6.37 | 36.34 |
| 2026-10-27 | 72.8 | 12.76 | 0.54% | 2.50 | 6.37 | 36.32 |
| 2026-10-22 | 72.8 | 12.76 | 0.54% | 2.50 | 6.37 | 36.32 |
| 2026-10-08 | 78.0 | 13.68 | 0.50% | 2.50 | 6.37 | 36.33 |
| 2026-09-30 | 71.4 | 12.51 | 0.55% | 2.50 | 6.37 | 36.33 |
| 2026-08-31 | 66.3 | 11.63 | 0.59% | 2.50 | 6.37 | 36.33 |
| 2026-07-31 | 53.9 | 7.41 | 0.90% | 2.50 | 5.14 | 37.38 |
| 2026-06-30 | 55.7 | 7.67 | 0.87% | 2.50 | 5.14 | 37.35 |
| 2026-05-29 | 50.4 | 6.93 | 0.97% | 2.50 | 5.14 | 37.37 |
| 2026-04-30 | 40.2 | 5.58 | 1.25% | 2.50 | 4.99 | 35.93 |
| 2026-03-31 | 30.8 | 4.27 | 1.63% | 2.50 | 4.99 | 35.95 |
| 2026-02-26 | 38.8 | 5.38 | 1.29% | 2.50 | 4.99 | 35.97 |
| 2026-01-30 | 34.9 | 4.90 | 1.50% | 2.50 | 4.78 | 34.08 |
| 2025-12-31 | 29.1 | 4.08 | 1.80% | 2.50 | 4.78 | 34.07 |
| 2025-11-28 | 30.3 | 4.25 | 1.72% | 2.50 | 4.78 | 34.12 |
| 2025-10-31 | 29.1 | 4.71 | 1.63% | 2.50 | 5.26 | 32.48 |
| 2025-09-30 | 27.3 | 4.42 | 1.74% | 2.50 | 5.26 | 32.47 |
| 2025-08-29 | 26.1 | 4.22 | 1.82% | 2.50 | 5.26 | 32.46 |
| 2025-07-31 | 23.8 | 4.24 | 1.69% | 2.50 | 6.21 | 34.79 |
| 2025-06-30 | 23.8 | 4.24 | 1.69% | 2.50 | 6.21 | 34.79 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.