應廣 6716
OTC · Semikonduktor80.3▲+3.8 (+4.97%)Setelah penutupan
- Penutupan sebelumnya
- 76.5
- Volume (lembar)
- 448,000
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 75.90
- Tertinggi
- 83.10
- Terendah
- 75.90
- Penutupan sebelumnya
- 76.50
- Volume (ribu lembar)
- 448
- Nilai transaksi
- 0.36 億
- PER
- 10.4
- Imbal hasil dividen tunai
- 1.99%
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 | -1.23% | 83.10 | 69.10 | 447 |
| 20H | -35.76% | 116.00 | 69.10 | 718 |
| 60H | -26.33% | 160.00 | 69.10 | 840 |
| 120H | -14.48% | 160.00 | 68.70 | 722 |
| 240H | +47.88% | 160.00 | 44.50 | 582 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 80.30 | +4.97% | 448 |
| 11-10 | 76.50 | +3.38% | 494 |
| 11-09 | 74.00 | +0.27% | 528 |
| 11-06 | 73.80 | -3.78% | 407 |
| 11-05 | 76.70 | -5.66% | 359 |
| 11-04 | 81.30 | +0.25% | 422 |
| 11-03 | 81.10 | -7.21% | 484 |
| 11-02 | 87.40 | -1.35% | 253 |
| 10-30 | 88.60 | -2.53% | 369 |
| 10-29 | 90.90 | -2.57% | 411 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 10.4 | 2.65 | 1.99% | 1.60 | 7.74 | 30.30 |
| 2026-11-10 | 9.9 | 2.52 | 2.09% | 1.60 | 7.74 | 30.36 |
| 2026-11-09 | 9.6 | 2.44 | 2.16% | 1.60 | 7.74 | 30.33 |
| 2026-11-06 | 9.5 | 2.43 | 2.17% | 1.60 | 7.74 | 30.37 |
| 2026-11-05 | 12.4 | 2.73 | 2.09% | 1.60 | 6.21 | 28.10 |
| 2026-11-04 | 13.1 | 2.90 | 1.97% | 1.60 | 6.21 | 28.03 |
| 2026-11-03 | 13.1 | 2.89 | 1.97% | 1.60 | 6.21 | 28.06 |
| 2026-11-02 | 14.1 | 3.11 | 1.83% | 1.60 | 6.21 | 28.10 |
| 2026-10-30 | 14.3 | 3.16 | 1.81% | 1.60 | 6.21 | 28.04 |
| 2026-10-29 | 14.6 | 3.24 | 1.76% | 1.60 | 6.21 | 28.06 |
| 2026-10-28 | 15.0 | 3.32 | 1.72% | 1.60 | 6.21 | 28.10 |
| 2026-10-27 | 14.6 | 3.23 | 1.77% | 1.60 | 6.21 | 28.05 |
| 2026-10-22 | 15.0 | 3.31 | 1.72% | 1.60 | 6.21 | 28.10 |
| 2026-10-08 | 22.3 | 4.93 | 1.16% | 1.60 | 6.21 | 28.09 |
| 2026-09-30 | 18.4 | 4.06 | 1.40% | 1.60 | 6.21 | 28.08 |
| 2026-08-31 | 20.0 | 4.42 | 1.29% | 1.60 | 6.21 | 28.05 |
| 2026-07-31 | 22.2 | 3.14 | 2.06% | 1.60 | 3.50 | 24.71 |
| 2026-06-30 | 26.5 | 3.75 | 1.73% | 1.60 | 3.50 | 24.75 |
| 2026-05-29 | 30.6 | 4.32 | 1.50% | 1.60 | 3.50 | 24.77 |
| 2026-04-30 | 37.5 | 3.33 | 1.95% | 1.60 | 2.19 | 24.68 |
| 2026-03-31 | 29.5 | 2.62 | 2.47% | 1.60 | 2.19 | 24.69 |
| 2026-02-26 | 60.8 | 4.08 | 3.52% | 1.60 | 1.58 | 23.53 |
| 2026-01-30 | 35.4 | 2.38 | 6.05% | 1.60 | 1.58 | 23.49 |
| 2025-12-31 | 29.8 | 2.00 | 7.20% | 3.38 | 1.58 | 23.50 |
| 2025-11-28 | 32.1 | 2.16 | 6.67% | 3.38 | 1.58 | 23.47 |
| 2025-10-31 | 39.9 | 2.57 | 5.77% | 3.38 | 1.47 | 22.80 |
| 2025-09-30 | 34.9 | 2.25 | 6.59% | 3.38 | 1.47 | 22.80 |
| 2025-08-29 | 29.9 | 1.93 | 7.69% | 3.38 | 1.47 | 22.80 |
| 2025-07-31 | 15.5 | 2.02 | 7.27% | 3.38 | 3.01 | 23.02 |
| 2025-06-30 | 17.1 | 2.24 | 6.57% | 3.38 | 3.01 | 22.99 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.