杰力 5299
OTC · Semikonduktor79.8▲+0.2 (+0.25%)Setelah penutupan
- Penutupan sebelumnya
- 79.6
- Volume (lembar)
- 87,000
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 80.10
- Tertinggi
- 80.30
- Terendah
- 78.30
- Penutupan sebelumnya
- 79.60
- Volume (ribu lembar)
- 87
- Nilai transaksi
- 0.07 億
- PER
- 10.7
- Imbal hasil dividen tunai
- 4.59%
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 | -3.97% | 83.20 | 72.30 | 158 |
| 20H | -17.39% | 96.60 | 72.30 | 167 |
| 60H | -22.52% | 108.50 | 72.30 | 231 |
| 120H | -18.40% | 141.50 | 72.30 | 708 |
| 240H | +7.84% | 141.50 | 69.50 | 442 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 79.80 | +0.25% | 87 |
| 11-10 | 79.60 | -0.38% | 145 |
| 11-09 | 79.90 | +4.31% | 136 |
| 11-06 | 76.60 | -4.25% | 186 |
| 11-05 | 80.00 | -3.73% | 234 |
| 11-04 | 83.10 | -2.24% | 195 |
| 11-03 | 85.00 | -4.28% | 200 |
| 11-02 | 88.80 | -0.89% | 100 |
| 10-30 | 89.60 | -3.24% | 166 |
| 10-29 | 92.60 | +1.76% | 309 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 10.7 | 1.19 | 4.59% | 3.66 | 7.46 | 67.06 |
| 2026-11-10 | 10.7 | 1.19 | 4.60% | 3.66 | 7.46 | 66.89 |
| 2026-11-09 | 10.7 | 1.20 | 4.58% | 3.66 | 7.46 | 66.58 |
| 2026-11-06 | 10.3 | 1.15 | 4.78% | 3.66 | 7.46 | 66.61 |
| 2026-11-05 | 10.7 | 1.20 | 4.58% | 3.66 | 7.46 | 66.67 |
| 2026-11-04 | 11.1 | 1.24 | 4.40% | 3.66 | 7.46 | 67.02 |
| 2026-11-03 | 11.4 | 1.27 | 4.31% | 3.66 | 7.46 | 66.93 |
| 2026-11-02 | 11.9 | 1.33 | 4.12% | 3.66 | 7.46 | 66.77 |
| 2026-10-30 | 12.0 | 1.34 | 4.08% | 3.66 | 7.46 | 66.87 |
| 2026-10-29 | 12.4 | 1.39 | 3.95% | 3.66 | 7.46 | 66.62 |
| 2026-10-28 | 12.2 | 1.36 | 4.02% | 3.66 | 7.46 | 66.91 |
| 2026-10-27 | 12.0 | 1.34 | 4.08% | 3.66 | 7.46 | 66.94 |
| 2026-10-22 | 11.3 | 1.39 | 4.03% | 3.66 | 8.03 | 65.40 |
| 2026-10-08 | 12.2 | 1.50 | 3.73% | 3.66 | 8.03 | 65.40 |
| 2026-09-30 | 12.8 | 1.57 | 3.57% | 3.66 | 8.03 | 65.29 |
| 2026-08-31 | 12.1 | 1.49 | 3.77% | 3.66 | 8.03 | 65.17 |
| 2026-07-31 | 13.0 | 1.59 | 3.52% | 3.66 | 8.03 | 65.41 |
| 2026-06-30 | 25.5 | 1.98 | 2.98% | 3.66 | 4.83 | 62.12 |
| 2026-05-29 | 24.7 | 1.92 | 3.06% | 3.66 | 4.83 | 62.24 |
| 2026-04-30 | 18.4 | 1.43 | 4.12% | 3.66 | 4.83 | 62.17 |
| 2026-03-31 | 16.2 | 1.16 | 4.94% | 3.66 | 4.58 | 63.88 |
| 2026-02-26 | 17.1 | 1.22 | 4.67% | 3.66 | 4.58 | 64.26 |
| 2026-01-30 | 16.9 | 1.19 | 5.54% | 3.66 | 4.44 | 62.94 |
| 2025-12-31 | 16.0 | 1.13 | 5.86% | 4.15 | 4.44 | 62.65 |
| 2025-11-28 | 16.7 | 1.18 | 5.61% | 4.15 | 4.44 | 62.71 |
| 2025-10-31 | 18.3 | 1.30 | 5.10% | 4.15 | 4.44 | 62.62 |
| 2025-09-30 | 24.0 | 1.24 | 5.53% | 4.15 | 3.13 | 60.48 |
| 2025-08-29 | 23.7 | 1.22 | 5.59% | 4.15 | 3.13 | 60.90 |
| 2025-07-31 | 22.7 | 1.17 | 5.85% | 4.15 | 3.13 | 60.60 |
| 2025-06-30 | 14.9 | 1.24 | 5.51% | 4.15 | 5.06 | 60.73 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.