辛耘 3583
Tercatat · Semikonduktor505▲+18.5 (+3.8%)Setelah penutupan
- Penutupan sebelumnya
- 486.5
- Volume (lembar)
- 816,847
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 482.00
- Tertinggi
- 505.00
- Terendah
- 482.00
- Penutupan sebelumnya
- 486.50
- Volume (ribu lembar)
- 817
- Nilai transaksi
- 4.03 億
- PER
- 31.0
- Imbal hasil dividen tunai
- 1.14%
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 | -1.37% | 505.00 | 418.50 | 1,012 |
| 20H | -33.11% | 746.00 | 418.50 | 747 |
| 60H | -31.20% | 818.00 | 418.50 | 871 |
| 120H | -43.89% | 957.00 | 418.50 | 1,245 |
| 240H | +56.59% | 1,010.00 | 298.00 | 1,613 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 505.00 | +3.80% | 817 |
| 11-10 | 486.50 | +5.76% | 1,245 |
| 11-09 | 460.00 | +8.24% | 1,048 |
| 11-06 | 425.00 | -8.60% | 1,145 |
| 11-05 | 465.00 | -9.18% | 807 |
| 11-04 | 512.00 | -0.78% | 668 |
| 11-03 | 516.00 | -8.19% | 665 |
| 11-02 | 562.00 | -0.35% | 376 |
| 10-30 | 564.00 | -5.53% | 751 |
| 10-29 | 597.00 | -2.93% | 477 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 31.0 | 4.16 | 1.14% | — | 16.30 | 121.39 |
| 2026-11-10 | 29.9 | 4.00 | 1.18% | — | 16.30 | 121.63 |
| 2026-11-09 | 28.2 | 3.79 | 1.25% | — | 16.30 | 121.37 |
| 2026-11-06 | 26.1 | 3.50 | 1.35% | — | 16.30 | 121.43 |
| 2026-11-05 | 28.5 | 3.83 | 1.24% | — | 16.30 | 121.41 |
| 2026-11-04 | 31.4 | 4.21 | 1.12% | — | 16.30 | 121.62 |
| 2026-11-03 | 31.7 | 4.25 | 1.11% | — | 16.30 | 121.41 |
| 2026-11-02 | 34.5 | 4.63 | 1.02% | — | 16.30 | 121.38 |
| 2026-10-30 | 34.6 | 4.64 | 1.02% | — | 16.30 | 121.55 |
| 2026-10-29 | 36.6 | 4.91 | 0.96% | — | 16.30 | 121.59 |
| 2026-10-28 | 37.7 | 5.06 | 0.93% | — | 16.30 | 121.54 |
| 2026-10-27 | 36.3 | 4.87 | 0.97% | — | 16.30 | 121.56 |
| 2026-10-22 | 36.4 | 4.89 | 0.97% | — | 16.30 | 121.47 |
| 2026-10-08 | 45.2 | 6.06 | 0.78% | — | 16.30 | 121.45 |
| 2026-09-30 | 43.4 | 5.82 | 0.81% | — | 16.30 | 121.48 |
| 2026-08-31 | 44.4 | 5.96 | 0.79% | — | 16.30 | 121.48 |
| 2026-07-31 | 44.1 | 6.84 | 0.88% | — | 14.75 | 95.03 |
| 2026-06-30 | 61.3 | 9.51 | 0.66% | — | 14.75 | 95.06 |
| 2026-05-29 | 58.8 | 9.12 | 0.69% | — | 14.75 | 95.07 |
| 2026-04-30 | 57.3 | 10.50 | 0.76% | — | 13.82 | 75.43 |
| 2026-03-31 | 32.8 | 6.01 | 1.32% | — | 13.82 | 75.46 |
| 2026-02-26 | 28.9 | 5.23 | 1.21% | — | 12.82 | 70.94 |
| 2026-01-30 | 25.5 | 4.61 | 1.38% | — | 12.82 | 70.93 |
| 2025-12-31 | 26.1 | 4.71 | 1.35% | — | 12.82 | 70.91 |
| 2025-11-28 | 24.7 | 4.46 | 1.42% | — | 12.82 | 70.96 |
| 2025-10-31 | 29.4 | 5.68 | 1.26% | — | 12.16 | 62.85 |
| 2025-09-30 | 32.5 | 6.29 | 1.14% | — | 12.16 | 62.80 |
| 2025-08-29 | 32.1 | 6.21 | 1.15% | — | 12.16 | 62.80 |
| 2025-07-31 | 28.0 | 5.55 | 1.33% | — | 12.13 | 61.08 |
| 2025-06-30 | 28.4 | 5.65 | 1.30% | — | 12.13 | 61.06 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.