訊芯-KY 6451
Tercatat- Buka
- 286.00
- Tertinggi
- 292.00
- Terendah
- 281.50
- Penutupan sebelumnya
- —
- Volume (ribu lembar)
- 1,123
- Nilai transaksi
- 3.22 億
- PER
- —
- Imbal hasil dividen tunai
- —
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 | -2.68% | 294.00 | 242.50 | 1,936 |
| 20H | -29.83% | 406.00 | 242.50 | 1,598 |
| 60H | -35.59% | 505.00 | 242.50 | 2,976 |
| 120H | -44.13% | 756.00 | 242.50 | 4,057 |
| 240H | +91.75% | 756.00 | 133.00 | 3,727 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 290.50 | +0.87% | 1,123 |
| 11-10 | 288.00 | +7.87% | 1,913 |
| 11-09 | 267.00 | +9.88% | 1,901 |
| 11-06 | 243.00 | -9.67% | 2,427 |
| 11-05 | 269.00 | -9.88% | 2,318 |
| 11-04 | 298.50 | +1.70% | 3,165 |
| 11-03 | 293.50 | -9.97% | 1,741 |
| 11-02 | 326.00 | -0.91% | 1,165 |
| 10-30 | 329.00 | -8.61% | 1,446 |
| 10-29 | 360.00 | -2.17% | 1,148 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 1,452.5 | 3.55 | 0.08% | — | 0.20 | 81.83 |
| 2026-11-10 | 1,440.0 | 3.52 | 0.08% | — | 0.20 | 81.82 |
| 2026-11-09 | 245.0 | 3.54 | 0.08% | — | 1.09 | 75.42 |
| 2026-11-06 | 222.9 | 3.22 | 0.09% | — | 1.09 | 75.47 |
| 2026-11-05 | 246.8 | 3.57 | 0.08% | — | 1.09 | 75.35 |
| 2026-11-04 | 273.9 | 3.96 | 0.07% | — | 1.09 | 75.38 |
| 2026-11-03 | 269.3 | 3.89 | 0.07% | — | 1.09 | 75.45 |
| 2026-11-02 | 299.1 | 4.32 | 0.07% | — | 1.09 | 75.46 |
| 2026-10-30 | 301.8 | 4.36 | 0.07% | — | 1.09 | 75.46 |
| 2026-10-29 | 330.3 | 4.77 | 0.06% | — | 1.09 | 75.47 |
| 2026-10-28 | 337.6 | 4.88 | 0.06% | — | 1.09 | 75.41 |
| 2026-10-27 | 319.3 | 4.61 | 0.06% | — | 1.09 | 75.49 |
| 2026-10-22 | 322.0 | 4.65 | 0.06% | — | 1.09 | 75.48 |
| 2026-10-08 | 385.8 | 5.58 | 0.05% | — | 1.09 | 75.36 |
| 2026-09-30 | 385.8 | 5.58 | 0.05% | — | 1.09 | 75.36 |
| 2026-08-31 | 418.4 | 6.05 | 0.05% | — | 1.09 | 75.37 |
| 2026-07-31 | — | 5.16 | 0.06% | — | — | 66.09 |
| 2026-06-30 | — | 8.60 | 0.04% | — | — | 66.05 |
| 2026-05-29 | — | 8.63 | 0.04% | — | — | 66.05 |
| 2026-04-30 | 1,657.7 | 7.01 | 0.08% | — | 0.26 | 61.48 |
| 2026-03-31 | 1,138.5 | 4.81 | 0.12% | — | 0.26 | 61.54 |
| 2026-02-26 | — | 3.80 | 0.17% | — | — | 55.00 |
| 2026-01-30 | — | 2.92 | 0.22% | — | — | 55.14 |
| 2025-12-31 | — | 3.01 | 0.22% | — | — | 55.15 |
| 2025-11-28 | — | 3.01 | 0.22% | — | — | 55.15 |
| 2025-10-31 | — | 2.95 | 0.25% | — | — | 48.64 |
| 2025-09-30 | — | 3.20 | 0.23% | — | — | 48.59 |
| 2025-08-29 | — | 3.40 | 0.22% | — | — | 48.53 |
| 2025-07-31 | 925.0 | 2.24 | 0.24% | — | 0.16 | 66.07 |
| 2025-06-30 | 878.1 | 2.13 | 0.26% | — | 0.16 | 65.96 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.