研通 6229
OTC · Semikonduktor22.05▲+2 (+9.98%)Setelah penutupan
- Penutupan sebelumnya
- 20.05
- Volume (lembar)
- 261,000
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 20.90
- Tertinggi
- 22.05
- Terendah
- 20.80
- Penutupan sebelumnya
- 20.05
- Volume (ribu lembar)
- 261
- Nilai transaksi
- 0.06 億
- PER
- 20.2
- Imbal hasil dividen tunai
- 2.72%
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 | -0.90% | 22.70 | 19.05 | 151 |
| 20H | -7.74% | 23.80 | 19.05 | 81 |
| 60H | -6.57% | 24.95 | 19.05 | 63 |
| 120H | -16.16% | 28.90 | 19.05 | 128 |
| 240H | -2.00% | 31.25 | 19.05 | 177 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 22.05 | +9.98% | 261 |
| 11-10 | 20.05 | +0.75% | 109 |
| 11-09 | 19.90 | +3.11% | 54 |
| 11-06 | 19.30 | -8.75% | 251 |
| 11-05 | 21.15 | -4.94% | 78 |
| 11-04 | 22.25 | +0.68% | 46 |
| 11-03 | 22.10 | -1.56% | 96 |
| 11-02 | 22.45 | 0.00% | 71 |
| 10-30 | 22.45 | -2.39% | 39 |
| 10-29 | 23.00 | -0.86% | 39 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 20.2 | 1.24 | 2.72% | 0.60 | 1.09 | 17.78 |
| 2026-11-10 | 18.4 | 1.13 | 2.99% | 0.60 | 1.09 | 17.74 |
| 2026-11-09 | 18.3 | 1.12 | 3.02% | 0.60 | 1.09 | 17.77 |
| 2026-11-06 | 17.7 | 1.09 | 3.11% | 0.60 | 1.09 | 17.71 |
| 2026-11-05 | 19.4 | 1.19 | 2.84% | 0.60 | 1.09 | 17.77 |
| 2026-11-04 | 20.4 | 1.25 | 2.70% | 0.60 | 1.09 | 17.80 |
| 2026-11-03 | 20.3 | 1.24 | 2.71% | 0.60 | 1.09 | 17.82 |
| 2026-11-02 | 20.6 | 1.26 | 2.67% | 0.60 | 1.09 | 17.82 |
| 2026-10-30 | 20.6 | 1.26 | 2.67% | 0.60 | 1.09 | 17.82 |
| 2026-10-29 | 21.1 | 1.30 | 2.61% | 0.60 | 1.09 | 17.69 |
| 2026-10-28 | 21.3 | 1.31 | 2.59% | 0.60 | 1.09 | 17.71 |
| 2026-10-27 | 21.1 | 1.30 | 2.61% | 0.60 | 1.09 | 17.69 |
| 2026-10-22 | 21.3 | 1.31 | 2.59% | 0.60 | 1.09 | 17.71 |
| 2026-10-08 | 22.1 | 1.36 | 2.49% | 0.60 | 1.09 | 17.72 |
| 2026-09-30 | 22.2 | 1.36 | 2.48% | 0.60 | 1.09 | 17.79 |
| 2026-08-31 | 22.0 | 1.35 | 2.51% | 0.60 | 1.09 | 17.74 |
| 2026-07-31 | 251.7 | 1.29 | 2.65% | 0.60 | 0.09 | 17.56 |
| 2026-06-30 | 295.0 | 1.51 | 2.26% | 0.60 | 0.09 | 17.58 |
| 2026-05-29 | 296.1 | 1.51 | 2.25% | 0.60 | 0.09 | 17.65 |
| 2026-04-30 | 514.0 | 1.48 | 2.33% | 0.60 | 0.05 | 17.36 |
| 2026-03-31 | 411.0 | 1.19 | 2.92% | 0.60 | 0.05 | 17.27 |
| 2026-02-26 | 1,150.0 | 1.37 | 4.35% | 0.60 | 0.02 | 16.79 |
| 2026-01-30 | 1,140.0 | 1.36 | 4.39% | 0.60 | 0.02 | 16.76 |
| 2025-12-31 | 1,085.0 | 1.30 | 4.61% | 1.00 | 0.02 | 16.69 |
| 2025-11-28 | 1,115.0 | 1.33 | 4.48% | 1.00 | 0.02 | 16.77 |
| 2025-10-31 | — | 1.48 | 4.22% | 1.00 | — | 16.01 |
| 2025-09-30 | — | 1.54 | 4.06% | 1.00 | — | 16.01 |
| 2025-08-29 | — | 1.56 | 4.00% | 1.00 | — | 16.03 |
| 2025-07-31 | 36.4 | 1.24 | 4.36% | 1.00 | 0.63 | 18.51 |
| 2025-06-30 | 39.2 | 1.33 | 4.05% | 1.00 | 0.63 | 18.57 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.