智伸科 4551
Tercatat · Otomotif144.5▲+13 (+9.89%)Setelah penutupan
- Penutupan sebelumnya
- 131.5
- Volume (lembar)
- 1,245,777
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 139.00
- Tertinggi
- 144.50
- Terendah
- 135.00
- Penutupan sebelumnya
- 131.50
- Volume (ribu lembar)
- 1,246
- Nilai transaksi
- 1.75 億
- PER
- 15.2
- Imbal hasil dividen tunai
- 2.91%
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 | +3.21% | 144.50 | 119.00 | 1,331 |
| 20H | -20.17% | 177.00 | 119.00 | 973 |
| 60H | -16.23% | 193.50 | 119.00 | 1,331 |
| 120H | -0.69% | 291.50 | 119.00 | 1,401 |
| 240H | +20.42% | 291.50 | 110.00 | 947 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 144.50 | +9.89% | 1,246 |
| 11-10 | 131.50 | -2.95% | 2,953 |
| 11-09 | 135.50 | +9.72% | 400 |
| 11-06 | 123.50 | -6.44% | 1,446 |
| 11-05 | 132.00 | -5.71% | 612 |
| 11-04 | 140.00 | -0.71% | 806 |
| 11-03 | 141.00 | -6.62% | 774 |
| 11-02 | 151.00 | -0.66% | 358 |
| 10-30 | 152.00 | -3.49% | 713 |
| 10-29 | 157.50 | -2.78% | 341 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 15.2 | 1.74 | 2.91% | — | 9.53 | 83.05 |
| 2026-11-10 | 13.8 | 1.58 | 3.19% | — | 9.53 | 83.23 |
| 2026-11-09 | 14.2 | 1.63 | 3.10% | — | 9.53 | 83.13 |
| 2026-11-06 | 13.0 | 1.54 | 3.40% | — | 9.53 | 80.19 |
| 2026-11-05 | 13.9 | 1.64 | 3.18% | — | 9.53 | 80.49 |
| 2026-11-04 | 14.7 | 1.74 | 3.00% | — | 9.53 | 80.46 |
| 2026-11-03 | 14.8 | 1.76 | 2.98% | — | 9.53 | 80.11 |
| 2026-11-02 | 15.8 | 1.88 | 2.78% | — | 9.53 | 80.32 |
| 2026-10-30 | 16.0 | 1.89 | 2.76% | — | 9.53 | 80.42 |
| 2026-10-29 | 16.5 | 1.96 | 2.67% | — | 9.53 | 80.36 |
| 2026-10-28 | 17.0 | 2.02 | 2.59% | — | 9.53 | 80.20 |
| 2026-10-27 | 16.3 | 1.93 | 2.71% | — | 9.53 | 80.31 |
| 2026-10-22 | 16.4 | 1.95 | 2.68% | — | 9.53 | 80.26 |
| 2026-10-08 | 19.3 | 2.29 | 2.28% | — | 9.53 | 80.35 |
| 2026-09-30 | 18.3 | 2.17 | 2.41% | — | 9.53 | 80.41 |
| 2026-08-31 | 16.7 | 1.99 | 2.63% | — | 9.53 | 80.15 |
| 2026-07-31 | 24.4 | 2.10 | 2.58% | — | 6.67 | 77.62 |
| 2026-06-30 | 33.7 | 2.89 | 1.87% | — | 6.67 | 77.85 |
| 2026-05-29 | 23.3 | 2.00 | 2.70% | — | 6.67 | 77.75 |
| 2026-04-30 | 22.2 | 1.72 | 3.13% | — | 6.04 | 77.91 |
| 2026-03-31 | 21.4 | 1.66 | 3.26% | — | 6.04 | 77.71 |
| 2026-02-26 | 17.4 | 1.70 | 3.36% | — | 7.20 | 73.53 |
| 2026-01-30 | 15.8 | 1.55 | 3.68% | — | 7.20 | 73.55 |
| 2025-12-31 | 15.6 | 1.53 | 3.73% | — | 7.20 | 73.53 |
| 2025-11-28 | 16.1 | 1.58 | 3.62% | — | 7.20 | 73.42 |
| 2025-10-31 | 21.6 | 2.05 | 2.95% | — | 6.61 | 69.51 |
| 2025-09-30 | 20.2 | 1.92 | 3.15% | — | 6.61 | 69.53 |
| 2025-08-29 | 25.4 | 2.42 | 2.50% | — | 6.61 | 69.42 |
| 2025-07-31 | 13.2 | 1.56 | 3.59% | — | 8.87 | 75.00 |
| 2025-06-30 | 13.9 | 1.64 | 3.41% | — | 8.87 | 75.00 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.