雍智科技 6683
OTC · Semikonduktor971▲+39 (+4.18%)Setelah penutupan
- Penutupan sebelumnya
- 932
- Volume (lembar)
- 712,000
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 932.00
- Tertinggi
- 979.00
- Terendah
- 914.00
- Penutupan sebelumnya
- 932.00
- Volume (ribu lembar)
- 712
- Nilai transaksi
- 6.80 億
- PER
- 43.4
- Imbal hasil dividen tunai
- 0.93%
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 | +3.08% | 979.00 | 771.00 | 714 |
| 20H | -32.57% | 1,445.00 | 771.00 | 552 |
| 60H | -23.54% | 1,740.00 | 771.00 | 919 |
| 120H | -46.06% | 2,010.00 | 771.00 | 959 |
| 240H | +147.07% | 2,565.00 | 355.50 | 937 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 971.00 | +4.18% | 712 |
| 11-10 | 932.00 | +8.37% | 1,019 |
| 11-09 | 860.00 | +9.97% | 466 |
| 11-06 | 782.00 | -8.64% | 708 |
| 11-05 | 856.00 | -9.13% | 665 |
| 11-04 | 942.00 | +0.11% | 737 |
| 11-03 | 941.00 | -9.95% | 661 |
| 11-02 | 1,045.00 | -2.34% | 414 |
| 10-30 | 1,070.00 | -5.73% | 463 |
| 10-29 | 1,135.00 | -6.58% | 407 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 43.4 | 9.46 | 0.93% | 9.00 | 22.40 | 102.64 |
| 2026-11-10 | 41.6 | 9.08 | 0.97% | 9.00 | 22.40 | 102.64 |
| 2026-11-09 | 38.4 | 8.38 | 1.05% | 9.00 | 22.40 | 102.63 |
| 2026-11-06 | 34.9 | 7.62 | 1.15% | 9.00 | 22.40 | 102.62 |
| 2026-11-05 | 38.2 | 8.34 | 1.05% | 9.00 | 22.40 | 102.64 |
| 2026-11-04 | 42.1 | 9.18 | 0.96% | 9.00 | 22.40 | 102.61 |
| 2026-11-03 | 42.0 | 9.17 | 0.96% | 9.00 | 22.40 | 102.62 |
| 2026-11-02 | 46.7 | 10.19 | 0.86% | 9.00 | 22.40 | 102.55 |
| 2026-10-30 | 47.8 | 10.43 | 0.84% | 9.00 | 22.40 | 102.59 |
| 2026-10-29 | 50.7 | 11.06 | 0.79% | 9.00 | 22.40 | 102.62 |
| 2026-10-28 | 54.2 | 11.84 | 0.74% | 9.00 | 22.40 | 102.62 |
| 2026-10-27 | 51.8 | 11.31 | 0.78% | 9.00 | 22.40 | 102.56 |
| 2026-10-22 | 52.9 | 11.55 | 0.76% | 9.00 | 22.40 | 102.60 |
| 2026-10-08 | 63.2 | 13.79 | 0.64% | 9.00 | 22.40 | 102.61 |
| 2026-09-30 | 71.0 | 15.50 | 0.57% | 9.00 | 22.40 | 102.58 |
| 2026-08-31 | 54.0 | 11.79 | 0.74% | 9.00 | 22.40 | 102.63 |
| 2026-07-31 | 52.5 | 8.81 | 0.97% | 9.00 | 17.65 | 105.22 |
| 2026-06-30 | 97.7 | 16.40 | 0.52% | 9.00 | 17.65 | 105.18 |
| 2026-05-29 | 94.3 | 15.83 | 0.54% | 9.00 | 17.65 | 105.18 |
| 2026-04-30 | 137.8 | 21.51 | 0.42% | 9.00 | 15.42 | 98.79 |
| 2026-03-31 | 88.9 | 13.86 | 0.66% | 9.00 | 15.42 | 98.85 |
| 2026-02-26 | 59.8 | 9.80 | 1.09% | 9.00 | 15.31 | 93.37 |
| 2026-01-30 | 37.6 | 6.17 | 1.74% | 9.00 | 15.31 | 93.35 |
| 2025-12-31 | 27.1 | 4.45 | 2.41% | 10.00 | 15.31 | 93.37 |
| 2025-11-28 | 27.9 | 4.58 | 2.34% | 10.00 | 15.31 | 93.34 |
| 2025-10-31 | 29.9 | 4.83 | 2.35% | 10.00 | 14.20 | 87.99 |
| 2025-09-30 | 27.2 | 4.39 | 2.59% | 10.00 | 14.20 | 88.04 |
| 2025-08-29 | 31.9 | 5.14 | 2.21% | 10.00 | 14.20 | 88.04 |
| 2025-07-31 | 21.6 | 3.75 | 2.75% | 10.00 | 16.88 | 97.07 |
| 2025-06-30 | 20.7 | 3.61 | 2.86% | 10.00 | 16.88 | 96.95 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.