有成精密 4949
Tercatat · Optoelektronik66.6▼-5.4 (-7.5%)Setelah penutupan
- Penutupan sebelumnya
- 72
- Volume (lembar)
- 1,804,141
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 69.00
- Tertinggi
- 70.00
- Terendah
- 65.20
- Penutupan sebelumnya
- 72.00
- Volume (ribu lembar)
- 1,804
- Nilai transaksi
- 1.21 億
- PER
- 17.5
- Imbal hasil dividen tunai
- 2.10%
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 | -9.39% | 75.00 | 62.80 | 1,001 |
| 20H | -21.92% | 87.50 | 62.80 | 1,009 |
| 60H | -4.86% | 87.90 | 62.80 | 995 |
| 120H | -23.89% | 111.50 | 54.00 | 1,228 |
| 240H | +74.35% | 112.50 | 35.25 | 1,994 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 66.60 | -7.50% | 1,804 |
| 11-10 | 72.00 | -0.41% | 883 |
| 11-09 | 72.30 | +6.79% | 505 |
| 11-06 | 67.70 | -2.87% | 1,115 |
| 11-05 | 69.70 | -5.17% | 700 |
| 11-04 | 73.50 | +0.55% | 564 |
| 11-03 | 73.10 | -4.69% | 586 |
| 11-02 | 76.70 | +2.82% | 449 |
| 10-30 | 74.60 | -4.11% | 589 |
| 10-29 | 77.80 | -4.07% | 674 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 17.5 | 2.56 | 2.10% | — | 3.81 | 26.02 |
| 2026-11-10 | 18.9 | 2.77 | 1.94% | — | 3.81 | 25.99 |
| 2026-11-09 | 19.0 | 2.78 | 1.94% | — | 3.81 | 26.01 |
| 2026-11-06 | 17.8 | 2.60 | 2.07% | — | 3.81 | 26.04 |
| 2026-11-05 | 18.3 | 2.68 | 2.01% | — | 3.81 | 26.01 |
| 2026-11-04 | 19.3 | 2.82 | 1.90% | — | 3.81 | 26.06 |
| 2026-11-03 | 19.2 | 2.81 | 1.92% | — | 3.81 | 26.01 |
| 2026-11-02 | 20.1 | 2.95 | 1.83% | — | 3.81 | 26.00 |
| 2026-10-30 | 19.6 | 2.87 | 1.88% | — | 3.81 | 25.99 |
| 2026-10-29 | 20.4 | 2.99 | 1.80% | — | 3.81 | 26.02 |
| 2026-10-28 | 21.3 | 3.12 | 1.73% | — | 3.81 | 25.99 |
| 2026-10-27 | 20.7 | 3.02 | 1.78% | — | 3.81 | 26.06 |
| 2026-10-22 | 21.3 | 3.11 | 1.73% | — | 3.81 | 26.05 |
| 2026-10-08 | 22.4 | 3.28 | 1.64% | — | 3.81 | 26.01 |
| 2026-09-30 | 20.0 | 2.93 | 1.83% | — | 3.81 | 26.04 |
| 2026-08-31 | 20.1 | 2.95 | 1.83% | — | 3.81 | 26.00 |
| 2026-07-31 | 22.4 | 2.47 | 2.32% | — | 2.69 | 24.41 |
| 2026-06-30 | 28.8 | 3.17 | 1.81% | — | 2.69 | 24.45 |
| 2026-05-29 | 35.2 | 3.87 | 1.48% | — | 2.69 | 24.44 |
| 2026-04-30 | 55.5 | 4.30 | 1.33% | — | 1.90 | 24.53 |
| 2026-03-31 | 35.3 | 2.73 | 2.09% | — | 1.90 | 24.54 |
| 2026-02-26 | 24.9 | 2.06 | 2.27% | — | 1.95 | 23.57 |
| 2026-01-30 | 23.5 | 1.95 | 2.40% | — | 1.95 | 23.54 |
| 2025-12-31 | 19.2 | 1.59 | 2.94% | — | 1.95 | 23.52 |
| 2025-11-28 | 19.9 | 1.64 | 2.84% | — | 1.95 | 23.60 |
| 2025-10-31 | 34.3 | 1.59 | 3.03% | — | 1.06 | 22.83 |
| 2025-09-30 | 36.8 | 1.71 | 2.82% | — | 1.06 | 22.84 |
| 2025-08-29 | 42.0 | 1.95 | 2.47% | — | 1.06 | 22.85 |
| 2025-07-31 | — | 1.92 | 2.54% | — | — | 22.55 |
| 2025-06-30 | — | 2.35 | 2.08% | — | — | 22.55 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.