新應材 4749
OTC · Semikonduktor703▲+40 (+6.03%)Setelah penutupan
- Penutupan sebelumnya
- 663
- Volume (lembar)
- 732,000
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 675.00
- Tertinggi
- 705.00
- Terendah
- 670.00
- Penutupan sebelumnya
- 663.00
- Volume (ribu lembar)
- 732
- Nilai transaksi
- 5.05 億
- PER
- 45.7
- 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 | +9.50% | 705.00 | 545.00 | 708 |
| 20H | -4.61% | 759.00 | 545.00 | 612 |
| 60H | -13.10% | 825.00 | 545.00 | 608 |
| 120H | -30.05% | 1,210.00 | 545.00 | 891 |
| 240H | -14.06% | 1,210.00 | 545.00 | 1,449 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 703.00 | +6.03% | 732 |
| 11-10 | 663.00 | +1.84% | 543 |
| 11-09 | 651.00 | +8.68% | 560 |
| 11-06 | 599.00 | -0.99% | 997 |
| 11-05 | 605.00 | -5.76% | 707 |
| 11-04 | 642.00 | +2.72% | 838 |
| 11-03 | 625.00 | -8.09% | 708 |
| 11-02 | 680.00 | +0.29% | 397 |
| 10-30 | 678.00 | -2.45% | 1,050 |
| 10-29 | 695.00 | -3.47% | 573 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 45.7 | 5.36 | 1.14% | 8.00 | 15.38 | 131.16 |
| 2026-11-10 | 43.1 | 5.06 | 1.21% | 8.00 | 15.38 | 131.03 |
| 2026-11-09 | 50.5 | 5.84 | 1.23% | 8.00 | 12.89 | 111.47 |
| 2026-11-06 | 46.5 | 5.37 | 1.34% | 8.00 | 12.89 | 111.55 |
| 2026-11-05 | 46.9 | 5.43 | 1.32% | 8.00 | 12.89 | 111.42 |
| 2026-11-04 | 49.8 | 5.76 | 1.25% | 8.00 | 12.89 | 111.46 |
| 2026-11-03 | 48.5 | 5.61 | 1.28% | 8.00 | 12.89 | 111.41 |
| 2026-11-02 | 52.8 | 6.10 | 1.18% | 8.00 | 12.89 | 111.48 |
| 2026-10-30 | 52.6 | 6.08 | 1.18% | 8.00 | 12.89 | 111.51 |
| 2026-10-29 | 53.9 | 6.23 | 1.15% | 8.00 | 12.89 | 111.56 |
| 2026-10-28 | 55.9 | 6.46 | 1.11% | 8.00 | 12.89 | 111.46 |
| 2026-10-27 | 54.1 | 6.25 | 1.15% | 8.00 | 12.89 | 111.52 |
| 2026-10-22 | 54.9 | 6.34 | 1.13% | 8.00 | 12.89 | 111.51 |
| 2026-10-08 | 58.9 | 6.81 | 1.05% | 8.00 | 12.89 | 111.45 |
| 2026-09-30 | 59.4 | 6.87 | 1.04% | 8.00 | 12.89 | 111.50 |
| 2026-08-31 | 59.7 | 6.90 | 1.04% | 8.00 | 12.89 | 111.45 |
| 2026-07-31 | 56.9 | 7.49 | 1.11% | 8.00 | 12.68 | 96.40 |
| 2026-06-30 | 69.0 | 9.07 | 0.91% | 8.00 | 12.68 | 96.47 |
| 2026-05-29 | 84.4 | 11.10 | 0.75% | 8.00 | 12.68 | 96.40 |
| 2026-04-30 | 88.7 | 10.08 | 0.80% | 8.00 | 11.33 | 99.70 |
| 2026-03-31 | 70.4 | 8.01 | 1.00% | 8.00 | 11.33 | 99.63 |
| 2026-02-26 | 88.5 | 9.50 | 0.66% | 8.00 | 10.30 | 95.89 |
| 2026-01-30 | 83.6 | 8.98 | 0.70% | 8.00 | 10.30 | 95.88 |
| 2025-12-31 | 85.2 | 9.15 | 0.68% | 5.99 | 10.30 | 95.85 |
| 2025-11-28 | 79.4 | 8.53 | 0.73% | 5.99 | 10.30 | 95.90 |
| 2025-10-31 | 100.6 | 9.62 | 0.67% | 5.99 | 8.86 | 92.62 |
| 2025-09-30 | 100.5 | 9.61 | 0.67% | 5.99 | 8.86 | 92.61 |
| 2025-08-29 | 90.3 | 8.64 | 0.75% | 5.99 | 8.86 | 92.59 |
| 2025-07-31 | 83.5 | 7.33 | 0.91% | 5.99 | 7.90 | 90.04 |
| 2025-06-30 | 81.0 | 7.11 | 0.94% | 5.99 | 7.90 | 90.01 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.