來頡 6799
Tercatat · Semikonduktor68.6▼-1.9 (-2.7%)Setelah penutupan
- Penutupan sebelumnya
- 70.5
- Volume (lembar)
- 136,981
- Waktu data
- 2026-11-12 13:30:00
- Buka
- 69.40
- Tertinggi
- 71.50
- Terendah
- 68.60
- Penutupan sebelumnya
- 70.50
- Volume (ribu lembar)
- 137
- Nilai transaksi
- 0.10 億
- PER
- 14.0
- Imbal hasil dividen tunai
- 3.65%
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 | -2.70% | 73.00 | 63.50 | 275 |
| 20H | -20.79% | 87.90 | 63.50 | 187 |
| 60H | -20.33% | 94.00 | 63.50 | 208 |
| 120H | -25.52% | 118.00 | 63.50 | 536 |
| 240H | -14.36% | 118.00 | 63.50 | 417 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-12 | 68.60 | -2.70% | 137 |
| 11-11 | 70.50 | +2.03% | 77 |
| 11-10 | 69.10 | -3.09% | 358 |
| 11-09 | 71.30 | +8.03% | 232 |
| 11-06 | 66.00 | -6.38% | 574 |
| 11-05 | 70.50 | -3.82% | 281 |
| 11-04 | 73.30 | -0.41% | 271 |
| 11-03 | 73.60 | -6.48% | 296 |
| 11-02 | 78.70 | -1.01% | 101 |
| 10-30 | 79.50 | -4.56% | 277 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-12 | 14.0 | 1.76 | 3.64% | — | 4.89 | 38.98 |
| 2026-11-11 | 14.4 | 1.80 | 3.55% | — | 4.89 | 39.17 |
| 2026-11-10 | 14.1 | 1.77 | 3.62% | — | 4.89 | 39.04 |
| 2026-11-09 | 14.6 | 1.82 | 3.51% | — | 4.89 | 39.18 |
| 2026-11-06 | 13.5 | 1.69 | 3.79% | — | 4.89 | 39.05 |
| 2026-11-05 | 14.4 | 1.80 | 3.55% | — | 4.89 | 39.17 |
| 2026-11-04 | 15.0 | 1.88 | 3.41% | — | 4.89 | 38.99 |
| 2026-11-03 | 15.1 | 1.88 | 3.40% | — | 4.89 | 39.15 |
| 2026-11-02 | 16.1 | 2.01 | 3.18% | — | 4.89 | 39.15 |
| 2026-10-30 | 16.3 | 2.03 | 3.14% | — | 4.89 | 39.16 |
| 2026-10-29 | 17.0 | 2.13 | 3.00% | — | 4.89 | 39.11 |
| 2026-10-28 | 16.3 | 2.21 | 2.98% | — | 5.16 | 38.01 |
| 2026-10-27 | 15.7 | 2.13 | 3.09% | — | 5.16 | 38.03 |
| 2026-10-22 | 15.9 | 2.16 | 3.05% | — | 5.16 | 37.96 |
| 2026-10-08 | 17.7 | 2.41 | 2.74% | — | 5.16 | 37.93 |
| 2026-09-30 | 17.8 | 2.41 | 2.73% | — | 5.16 | 38.05 |
| 2026-08-31 | 15.7 | 2.13 | 3.09% | — | 5.16 | 38.03 |
| 2026-07-31 | 15.0 | 2.04 | 3.22% | — | 5.16 | 38.04 |
| 2026-06-30 | 27.2 | 2.69 | 2.53% | — | 3.63 | 36.73 |
| 2026-05-29 | 30.3 | 3.00 | 2.27% | — | 3.63 | 36.67 |
| 2026-04-30 | 24.2 | 2.40 | 2.84% | — | 3.63 | 36.67 |
| 2026-03-31 | 20.3 | 1.93 | 3.40% | — | 3.62 | 38.13 |
| 2026-02-26 | 22.6 | 2.15 | 3.06% | — | 3.62 | 38.05 |
| 2026-01-30 | 28.8 | 2.31 | 2.33% | — | 2.97 | 37.01 |
| 2025-12-31 | 27.3 | 2.19 | 2.46% | — | 2.97 | 36.99 |
| 2025-11-28 | 26.8 | 2.15 | 2.50% | — | 2.97 | 36.98 |
| 2025-10-31 | 28.1 | 2.25 | 2.39% | — | 2.97 | 37.02 |
| 2025-09-30 | 41.0 | 2.44 | 2.29% | — | 2.12 | 35.61 |
| 2025-08-29 | 42.0 | 2.50 | 2.24% | — | 2.12 | 35.60 |
| 2025-07-31 | 27.9 | 2.39 | 2.34% | — | 3.06 | 35.77 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.