同欣電 6271
Tercatat · Semikonduktor- Buka
- 205.00
- Tertinggi
- 216.00
- Terendah
- 204.00
- Penutupan sebelumnya
- —
- Volume (ribu lembar)
- 6,205
- Nilai transaksi
- 13.10 億
- PER
- 20.9
- Imbal hasil dividen tunai
- 1.40%
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 | +6.20% | 216.00 | 164.00 | 4,053 |
| 20H | -13.54% | 245.00 | 164.00 | 3,520 |
| 60H | +8.08% | 250.00 | 164.00 | 4,053 |
| 120H | +15.68% | 302.00 | 142.00 | 7,577 |
| 240H | +68.50% | 302.00 | 117.00 | 6,833 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 214.00 | +5.16% | 6,205 |
| 11-10 | 203.50 | +10.00% | 4,633 |
| 11-09 | 185.00 | +9.79% | 1,896 |
| 11-06 | 168.50 | -7.42% | 3,755 |
| 11-05 | 182.00 | -9.68% | 3,773 |
| 11-04 | 201.50 | +1.51% | 5,522 |
| 11-03 | 198.50 | -8.31% | 8,588 |
| 11-02 | 216.50 | +9.90% | 3,738 |
| 10-30 | 197.00 | -4.37% | 3,420 |
| 10-29 | 206.00 | -3.96% | 1,775 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 20.9 | 1.61 | 1.40% | — | 10.23 | 132.92 |
| 2026-11-10 | 19.9 | 1.53 | 1.47% | — | 10.23 | 133.01 |
| 2026-11-09 | 18.1 | 1.39 | 1.62% | — | 10.23 | 133.09 |
| 2026-11-06 | 16.5 | 1.27 | 1.78% | — | 10.23 | 132.68 |
| 2026-11-05 | 17.8 | 1.37 | 1.65% | — | 10.23 | 132.85 |
| 2026-11-04 | 19.7 | 1.51 | 1.49% | — | 10.23 | 133.44 |
| 2026-11-03 | 19.4 | 1.49 | 1.51% | — | 10.23 | 133.22 |
| 2026-11-02 | 21.2 | 1.63 | 1.39% | — | 10.23 | 132.82 |
| 2026-10-30 | 19.3 | 1.48 | 1.52% | — | 10.23 | 133.11 |
| 2026-10-29 | 23.2 | 1.58 | 1.46% | — | 8.89 | 130.38 |
| 2026-10-28 | 24.1 | 1.65 | 1.40% | — | 8.89 | 130.00 |
| 2026-10-27 | 23.3 | 1.59 | 1.45% | — | 8.89 | 130.50 |
| 2026-10-22 | 24.2 | 1.65 | 1.40% | — | 8.89 | 130.30 |
| 2026-10-08 | 27.6 | 1.88 | 1.22% | — | 8.89 | 130.59 |
| 2026-09-30 | 25.5 | 1.74 | 1.32% | — | 8.89 | 130.17 |
| 2026-08-31 | 23.9 | 1.63 | 1.42% | — | 8.89 | 130.06 |
| 2026-07-31 | 18.0 | 1.23 | 1.88% | — | 8.89 | 130.08 |
| 2026-06-30 | 39.6 | 2.11 | 1.12% | — | 6.74 | 126.54 |
| 2026-05-29 | 36.7 | 1.95 | 1.21% | — | 6.74 | 126.67 |
| 2026-04-30 | 25.7 | 1.37 | 1.73% | — | 6.74 | 126.28 |
| 2026-03-31 | 18.4 | 1.10 | 2.14% | — | 7.64 | 127.73 |
| 2026-02-26 | 24.5 | 1.41 | 1.69% | — | 7.22 | 125.53 |
| 2026-01-30 | 19.5 | 1.12 | 2.14% | — | 7.22 | 125.45 |
| 2025-12-31 | 18.5 | 1.07 | 2.25% | — | 7.22 | 124.77 |
| 2025-11-28 | 17.5 | 1.01 | 2.38% | — | 7.22 | 124.75 |
| 2025-10-31 | 17.4 | 1.00 | 2.39% | — | 7.22 | 125.50 |
| 2025-09-30 | 15.5 | 0.95 | 2.59% | — | 7.47 | 122.11 |
| 2025-08-29 | 15.1 | 0.92 | 2.65% | — | 7.47 | 122.83 |
| 2025-07-31 | 13.7 | 0.83 | 2.94% | — | 7.47 | 122.89 |
| 2025-06-30 | 11.6 | 0.87 | 2.80% | — | 9.24 | 122.99 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.