家登 3680
OTC · Semikonduktor435.5▲+14.5 (+3.44%)Setelah penutupan
- Penutupan sebelumnya
- 421
- Volume (lembar)
- 565,000
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 427.00
- Tertinggi
- 435.50
- Terendah
- 422.50
- Penutupan sebelumnya
- 421.00
- Volume (ribu lembar)
- 565
- Nilai transaksi
- 2.43 億
- PER
- 29.3
- Imbal hasil dividen tunai
- 3.86%
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 | -1.58% | 447.50 | 368.00 | 914 |
| 20H | -23.46% | 564.00 | 368.00 | 868 |
| 60H | -3.76% | 594.00 | 368.00 | 1,338 |
| 120H | -19.94% | 615.00 | 365.00 | 1,628 |
| 240H | +30.98% | 623.00 | 313.00 | 1,962 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 435.50 | +3.44% | 565 |
| 11-10 | 421.00 | -0.24% | 1,047 |
| 11-09 | 422.00 | +9.90% | 486 |
| 11-06 | 384.00 | -6.00% | 1,444 |
| 11-05 | 408.50 | -7.68% | 1,030 |
| 11-04 | 442.50 | +0.45% | 1,024 |
| 11-03 | 440.50 | -9.92% | 1,301 |
| 11-02 | 489.00 | -0.71% | 517 |
| 10-30 | 492.50 | -5.47% | 1,107 |
| 10-29 | 521.00 | -2.07% | 615 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 29.3 | 3.22 | 1.58% | 6.90 | 14.87 | 135.25 |
| 2026-11-10 | 28.3 | 3.12 | 1.64% | 6.90 | 14.87 | 134.94 |
| 2026-11-09 | 28.4 | 3.12 | 1.63% | 6.90 | 14.87 | 135.26 |
| 2026-11-06 | 25.8 | 2.84 | 1.80% | 6.90 | 14.87 | 135.21 |
| 2026-11-05 | 27.5 | 3.02 | 1.69% | 6.90 | 14.87 | 135.26 |
| 2026-11-04 | 29.8 | 3.28 | 1.56% | 6.90 | 14.87 | 134.91 |
| 2026-11-03 | 29.6 | 3.26 | 1.57% | 6.90 | 14.87 | 135.12 |
| 2026-11-02 | 32.9 | 3.62 | 1.41% | 6.90 | 14.87 | 135.08 |
| 2026-10-30 | 33.1 | 3.65 | 1.40% | 6.90 | 14.87 | 134.93 |
| 2026-10-29 | 35.0 | 3.86 | 1.32% | 6.90 | 14.87 | 134.97 |
| 2026-10-28 | 35.8 | 3.94 | 1.30% | 6.90 | 14.87 | 135.03 |
| 2026-10-27 | 34.0 | 3.74 | 1.37% | 6.90 | 14.87 | 135.03 |
| 2026-10-22 | 33.8 | 3.72 | 1.37% | 6.90 | 14.87 | 135.22 |
| 2026-10-08 | 38.4 | 4.23 | 1.21% | 6.90 | 14.87 | 134.99 |
| 2026-09-30 | 37.3 | 4.11 | 1.24% | 6.90 | 14.87 | 135.04 |
| 2026-08-31 | 33.2 | 3.65 | 1.40% | 6.90 | 14.87 | 135.07 |
| 2026-07-31 | 40.8 | 3.41 | 1.73% | 6.90 | 9.78 | 117.01 |
| 2026-06-30 | 51.9 | 4.34 | 1.36% | 6.90 | 9.78 | 117.05 |
| 2026-05-29 | 55.2 | 4.62 | 1.28% | 6.90 | 9.78 | 116.88 |
| 2026-04-30 | 57.0 | 5.29 | 1.28% | 6.90 | 9.43 | 101.51 |
| 2026-03-31 | 39.9 | 3.71 | 1.83% | 6.90 | 9.43 | 101.48 |
| 2026-02-26 | 61.8 | 4.19 | 2.09% | 6.90 | 6.89 | 101.55 |
| 2026-01-30 | 58.4 | 3.96 | 2.21% | 6.90 | 6.89 | 101.64 |
| 2025-12-31 | 51.7 | 3.50 | 2.50% | 8.90 | 6.89 | 101.71 |
| 2025-11-28 | 49.7 | 3.37 | 2.60% | 8.90 | 6.89 | 101.63 |
| 2025-10-31 | 36.5 | 3.58 | 2.52% | 8.90 | 9.66 | 98.60 |
| 2025-09-30 | 35.7 | 3.49 | 2.58% | 8.90 | 9.66 | 98.71 |
| 2025-08-29 | 33.2 | 3.25 | 2.77% | 8.90 | 9.66 | 98.77 |
| 2025-07-31 | 25.0 | 3.02 | 2.93% | 8.90 | 12.18 | 100.66 |
| 2025-06-30 | 30.5 | 3.70 | 2.39% | 8.90 | 12.18 | 100.54 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.