界霖 5285
Tercatat · Semikonduktor79.5▲+3.7 (+4.88%)Setelah penutupan
- Penutupan sebelumnya
- 75.8
- Volume (lembar)
- 502,441
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 76.50
- Tertinggi
- 79.70
- Terendah
- 76.30
- Penutupan sebelumnya
- 75.80
- Volume (ribu lembar)
- 502
- Nilai transaksi
- 0.39 億
- PER
- 25.7
- Imbal hasil dividen tunai
- 1.89%
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 | +6.00% | 79.70 | 63.10 | 820 |
| 20H | -17.19% | 95.90 | 63.10 | 887 |
| 60H | -1.61% | 106.50 | 63.10 | 1,552 |
| 120H | +4.88% | 115.50 | 63.10 | 2,707 |
| 240H | +47.22% | 115.50 | 45.55 | 1,577 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 79.50 | +4.88% | 502 |
| 11-10 | 75.80 | +4.84% | 754 |
| 11-09 | 72.30 | +8.89% | 875 |
| 11-06 | 66.40 | -5.95% | 1,273 |
| 11-05 | 70.60 | -5.87% | 694 |
| 11-04 | 75.00 | +1.76% | 666 |
| 11-03 | 73.70 | -7.06% | 1,286 |
| 11-02 | 79.30 | -2.82% | 655 |
| 10-30 | 81.60 | -6.53% | 798 |
| 10-29 | 87.30 | -2.68% | 444 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 25.7 | 2.63 | 1.89% | — | 3.09 | 30.23 |
| 2026-11-10 | 24.5 | 2.51 | 1.98% | — | 3.09 | 30.20 |
| 2026-11-09 | 23.4 | 2.39 | 2.07% | — | 3.09 | 30.25 |
| 2026-11-06 | 21.5 | 2.20 | 2.26% | — | 3.09 | 30.18 |
| 2026-11-05 | 22.9 | 2.34 | 2.12% | — | 3.09 | 30.17 |
| 2026-11-04 | 24.3 | 2.48 | 2.00% | — | 3.09 | 30.24 |
| 2026-11-03 | 23.9 | 2.44 | 2.04% | — | 3.09 | 30.20 |
| 2026-11-02 | 25.7 | 2.62 | 1.89% | — | 3.09 | 30.27 |
| 2026-10-30 | 26.4 | 2.70 | 1.84% | — | 3.09 | 30.22 |
| 2026-10-29 | 28.3 | 2.89 | 1.72% | — | 3.09 | 30.21 |
| 2026-10-28 | 29.0 | 2.97 | 1.67% | — | 3.09 | 30.20 |
| 2026-10-27 | 27.8 | 2.84 | 1.75% | — | 3.09 | 30.25 |
| 2026-10-22 | 28.1 | 2.88 | 1.73% | — | 3.09 | 30.17 |
| 2026-10-08 | 30.6 | 3.12 | 1.59% | — | 3.09 | 30.26 |
| 2026-09-30 | 29.2 | 2.98 | 1.66% | — | 3.09 | 30.23 |
| 2026-08-31 | 26.2 | 2.68 | 1.85% | — | 3.09 | 30.22 |
| 2026-07-31 | 33.8 | 2.43 | 2.12% | — | 2.10 | 29.18 |
| 2026-06-30 | 45.9 | 3.31 | 1.56% | — | 2.10 | 29.09 |
| 2026-05-29 | 42.9 | 3.09 | 1.66% | — | 2.10 | 29.16 |
| 2026-04-30 | 36.0 | 1.90 | 2.73% | — | 1.53 | 28.95 |
| 2026-03-31 | 30.6 | 1.61 | 3.21% | — | 1.53 | 29.07 |
| 2026-02-26 | 27.4 | 1.84 | 3.95% | — | 1.85 | 27.50 |
| 2026-01-30 | 29.3 | 1.97 | 3.69% | — | 1.85 | 27.51 |
| 2025-12-31 | 27.2 | 1.83 | 3.98% | — | 1.85 | 27.49 |
| 2025-11-28 | 28.0 | 1.88 | 3.86% | — | 1.85 | 27.55 |
| 2025-10-31 | 39.2 | 2.06 | 3.72% | — | 1.37 | 26.07 |
| 2025-09-30 | 35.4 | 1.86 | 4.12% | — | 1.37 | 26.10 |
| 2025-08-29 | 34.5 | 1.81 | 4.24% | — | 1.37 | 26.08 |
| 2025-07-31 | 19.4 | 1.63 | 4.32% | — | 2.39 | 28.37 |
| 2025-06-30 | 20.1 | 1.69 | 4.16% | — | 2.39 | 28.43 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.