奕力-KY 6962
Tercatat · Semikonduktor32.4▲+0.6 (+1.89%)Setelah penutupan
- Penutupan sebelumnya
- 31.8
- Volume (lembar)
- 1,922,123
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 31.85
- Tertinggi
- 32.40
- Terendah
- 31.40
- Penutupan sebelumnya
- 31.80
- Volume (ribu lembar)
- 1,922
- Nilai transaksi
- 0.61 億
- PER
- 18.5
- Imbal hasil dividen tunai
- 3.09%
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 | +6.40% | 32.40 | 26.50 | 2,699 |
| 20H | +1.25% | 32.40 | 26.50 | 2,185 |
| 60H | -4.71% | 34.75 | 26.50 | 2,056 |
| 120H | -10.74% | 41.40 | 26.50 | 2,955 |
| 240H | -26.78% | 44.50 | 26.50 | 3,259 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 32.40 | +1.89% | 1,922 |
| 11-10 | 31.80 | +5.30% | 3,316 |
| 11-09 | 30.20 | +3.25% | 2,369 |
| 11-06 | 29.25 | -0.17% | 3,705 |
| 11-05 | 29.30 | -3.78% | 2,183 |
| 11-04 | 30.45 | +5.73% | 4,936 |
| 11-03 | 28.80 | -4.32% | 2,612 |
| 11-02 | 30.10 | +0.17% | 1,033 |
| 10-30 | 30.05 | -3.22% | 2,265 |
| 10-29 | 31.05 | -2.36% | 1,213 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 18.5 | 0.78 | 3.09% | — | 1.75 | 41.54 |
| 2026-11-10 | 18.2 | 0.77 | 3.14% | — | 1.75 | 41.30 |
| 2026-11-09 | 17.3 | 0.73 | 3.31% | — | 1.75 | 41.37 |
| 2026-11-06 | 16.7 | 0.71 | 3.42% | — | 1.75 | 41.20 |
| 2026-11-05 | 16.7 | 0.71 | 3.41% | — | 1.75 | 41.27 |
| 2026-11-04 | 17.4 | 0.74 | 3.28% | — | 1.75 | 41.15 |
| 2026-11-03 | 19.7 | 0.71 | 3.47% | — | 1.46 | 40.56 |
| 2026-11-02 | 20.6 | 0.74 | 3.32% | — | 1.46 | 40.68 |
| 2026-10-30 | 20.6 | 0.74 | 3.33% | — | 1.46 | 40.61 |
| 2026-10-29 | 21.3 | 0.77 | 3.22% | — | 1.46 | 40.32 |
| 2026-10-28 | 21.8 | 0.79 | 3.14% | — | 1.46 | 40.25 |
| 2026-10-27 | 21.2 | 0.77 | 3.23% | — | 1.46 | 40.19 |
| 2026-10-22 | 20.8 | 0.75 | 3.29% | — | 1.46 | 40.47 |
| 2026-10-08 | 21.9 | 0.79 | 3.13% | — | 1.46 | 40.51 |
| 2026-09-30 | 22.2 | 0.80 | 3.08% | — | 1.46 | 40.56 |
| 2026-08-31 | 21.6 | 0.78 | 3.17% | — | 1.46 | 40.45 |
| 2026-07-31 | 21.2 | 0.75 | 3.23% | — | 1.46 | 41.27 |
| 2026-06-30 | 26.5 | 0.93 | 2.59% | — | 1.46 | 41.56 |
| 2026-05-29 | 26.2 | 0.93 | 2.61% | — | 1.46 | 41.13 |
| 2026-04-30 | 12.3 | 0.84 | 2.94% | — | 2.77 | 40.48 |
| 2026-03-31 | 11.8 | 0.80 | 3.06% | — | 2.77 | 40.88 |
| 2026-02-26 | 13.0 | 0.89 | 2.77% | — | 2.77 | 40.51 |
| 2026-01-30 | 11.6 | 1.01 | 4.94% | — | 3.49 | 40.10 |
| 2025-12-31 | 11.2 | 0.97 | 5.12% | — | 3.49 | 40.31 |
| 2025-11-28 | 11.5 | 0.99 | 5.01% | — | 3.49 | 40.35 |
| 2025-10-31 | 10.1 | 1.17 | 4.34% | — | 4.57 | 39.36 |
| 2025-09-30 | 9.3 | 1.07 | 4.72% | — | 4.57 | 39.63 |
| 2025-08-29 | 9.6 | 1.11 | 4.57% | — | 4.57 | 39.46 |
| 2025-07-31 | 10.2 | 1.12 | 4.28% | — | 4.57 | 41.70 |
| 2025-06-30 | 11.7 | 1.28 | 3.74% | — | 4.57 | 41.80 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.