力成 6239
Tercatat · Semikonduktor242▲+12 (+5.22%)Setelah penutupan
- Penutupan sebelumnya
- 230
- Volume (lembar)
- 7,532,272
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 231.00
- Tertinggi
- 242.00
- Terendah
- 230.00
- Penutupan sebelumnya
- 230.00
- Volume (ribu lembar)
- 7,532
- Nilai transaksi
- 17.83 億
- PER
- 20.7
- Imbal hasil dividen tunai
- 1.86%
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 | +0.62% | 242.00 | 198.00 | 10,499 |
| 20H | -20.53% | 306.00 | 198.00 | 11,456 |
| 60H | -14.03% | 316.00 | 198.00 | 13,072 |
| 120H | -3.20% | 387.00 | 198.00 | 20,713 |
| 240H | +44.05% | 387.00 | 148.00 | 17,987 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 242.00 | +5.22% | 7,532 |
| 11-10 | 230.00 | +2.91% | 12,418 |
| 11-09 | 223.50 | +9.83% | 5,541 |
| 11-06 | 203.50 | -7.50% | 17,539 |
| 11-05 | 220.00 | -8.52% | 9,465 |
| 11-04 | 240.50 | +0.42% | 10,793 |
| 11-03 | 239.50 | -6.99% | 9,993 |
| 11-02 | 257.50 | +0.59% | 6,446 |
| 10-30 | 256.00 | -5.36% | 11,140 |
| 10-29 | 270.50 | -0.73% | 7,396 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 20.7 | 3.10 | 1.86% | — | 11.72 | 78.06 |
| 2026-11-10 | 19.6 | 2.94 | 1.96% | — | 11.72 | 78.23 |
| 2026-11-09 | 19.1 | 2.86 | 2.01% | — | 11.72 | 78.15 |
| 2026-11-06 | 17.4 | 2.61 | 2.21% | — | 11.72 | 77.97 |
| 2026-11-05 | 21.8 | 2.84 | 2.05% | — | 10.10 | 77.46 |
| 2026-11-04 | 23.8 | 3.11 | 1.87% | — | 10.10 | 77.33 |
| 2026-11-03 | 23.7 | 3.10 | 1.88% | — | 10.10 | 77.26 |
| 2026-11-02 | 25.5 | 3.33 | 1.75% | — | 10.10 | 77.33 |
| 2026-10-30 | 25.4 | 3.31 | 1.76% | — | 10.10 | 77.34 |
| 2026-10-29 | 26.8 | 3.50 | 1.66% | — | 10.10 | 77.29 |
| 2026-10-28 | 27.0 | 3.52 | 1.65% | — | 10.10 | 77.41 |
| 2026-10-27 | 25.2 | 3.29 | 1.77% | — | 10.10 | 77.36 |
| 2026-10-22 | 24.6 | 3.21 | 1.81% | — | 10.10 | 77.26 |
| 2026-10-08 | 30.5 | 3.98 | 1.46% | — | 10.10 | 77.39 |
| 2026-09-30 | 28.7 | 3.74 | 1.55% | — | 10.10 | 77.41 |
| 2026-08-31 | 27.4 | 3.58 | 1.62% | — | 10.10 | 77.37 |
| 2026-07-31 | 28.0 | 2.98 | 1.91% | — | 8.40 | 79.03 |
| 2026-06-30 | 40.2 | 4.27 | 1.33% | — | 8.40 | 79.04 |
| 2026-05-29 | 45.1 | 4.80 | 1.19% | — | 8.40 | 78.96 |
| 2026-04-30 | 27.1 | 2.66 | 2.22% | — | 7.49 | 76.32 |
| 2026-03-31 | 25.0 | 2.45 | 2.41% | — | 7.49 | 76.33 |
| 2026-02-26 | 36.7 | 3.51 | 2.71% | — | 7.03 | 73.50 |
| 2026-01-30 | 36.1 | 3.45 | 2.76% | — | 7.03 | 73.62 |
| 2025-12-31 | 24.6 | 2.35 | 4.05% | — | 7.03 | 73.62 |
| 2025-11-28 | 22.3 | 2.13 | 4.46% | — | 7.03 | 73.71 |
| 2025-10-31 | 23.9 | 2.43 | 4.05% | — | 7.25 | 71.19 |
| 2025-09-30 | 20.1 | 2.05 | 4.79% | — | 7.25 | 71.22 |
| 2025-08-29 | 16.4 | 1.67 | 5.88% | — | 7.25 | 71.26 |
| 2025-07-31 | 15.0 | 1.61 | 5.56% | — | 8.41 | 78.26 |
| 2025-06-30 | 15.6 | 1.68 | 5.32% | — | 8.41 | 78.27 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.