明遠精密 7704
OTC · Semikonduktor81.9▲+1.9 (+2.38%)Setelah penutupan
- Penutupan sebelumnya
- 80
- Volume (lembar)
- 1,194,000
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 81.70
- Tertinggi
- 84.50
- Terendah
- 78.70
- Penutupan sebelumnya
- 80.00
- Volume (ribu lembar)
- 1,194
- Nilai transaksi
- 0.97 億
- PER
- 21.7
- Imbal hasil dividen tunai
- 2.20%
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 | -1.56% | 84.50 | 67.50 | 1,071 |
| 20H | +33.39% | 96.00 | 59.00 | 1,643 |
| 60H | +28.17% | 96.00 | 58.60 | 571 |
| 120H | +24.09% | 96.00 | 48.80 | 346 |
| 240H | +78.04% | 96.00 | 41.30 | 231 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 81.90 | +2.38% | 1,194 |
| 11-10 | 80.00 | +6.10% | 1,539 |
| 11-09 | 75.40 | +9.91% | 265 |
| 11-06 | 68.60 | -8.41% | 1,203 |
| 11-05 | 74.90 | -9.98% | 1,156 |
| 11-04 | 83.20 | +5.99% | 1,872 |
| 11-03 | 78.50 | -7.65% | 3,505 |
| 11-02 | 85.00 | -2.63% | 13,250 |
| 10-30 | 87.30 | +9.95% | 2,601 |
| 10-29 | 79.40 | -0.75% | 1,150 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 21.7 | 2.29 | 2.20% | 1.80 | 3.78 | 35.76 |
| 2026-11-10 | 21.2 | 2.24 | 2.25% | 1.80 | 3.78 | 35.71 |
| 2026-11-09 | 20.0 | 2.11 | 2.39% | 1.80 | 3.78 | 35.73 |
| 2026-11-06 | 18.2 | 1.92 | 2.62% | 1.80 | 3.78 | 35.73 |
| 2026-11-05 | 19.8 | 2.09 | 2.40% | 1.80 | 3.78 | 35.84 |
| 2026-11-04 | 22.0 | 2.32 | 2.16% | 1.80 | 3.78 | 35.86 |
| 2026-11-03 | 24.4 | 2.27 | 2.29% | 1.80 | 3.22 | 34.58 |
| 2026-11-02 | 26.4 | 2.46 | 2.12% | 1.80 | 3.22 | 34.55 |
| 2026-10-30 | 27.1 | 2.52 | 2.06% | 1.80 | 3.22 | 34.64 |
| 2026-10-29 | 24.7 | 2.29 | 2.27% | 1.80 | 3.22 | 34.67 |
| 2026-10-28 | 24.8 | 2.31 | 2.25% | 1.80 | 3.22 | 34.63 |
| 2026-10-27 | 22.8 | 2.12 | 2.45% | 1.80 | 3.22 | 34.62 |
| 2026-10-22 | 20.8 | 1.93 | 2.69% | 1.80 | 3.22 | 34.61 |
| 2026-10-08 | 19.4 | 1.81 | 2.88% | 1.80 | 3.22 | 34.59 |
| 2026-09-30 | 19.1 | 1.77 | 2.93% | 1.80 | 3.22 | 34.69 |
| 2026-08-31 | 19.4 | 1.81 | 2.88% | 1.80 | 3.22 | 34.59 |
| 2026-07-31 | 23.8 | 1.63 | 3.31% | 1.80 | 2.28 | 33.31 |
| 2026-06-30 | 27.4 | 1.87 | 2.88% | 1.80 | 2.28 | 33.37 |
| 2026-05-29 | 26.4 | 1.80 | 3.00% | 1.80 | 2.28 | 33.39 |
| 2026-04-30 | 31.5 | 1.90 | 2.76% | 1.80 | 2.07 | 34.26 |
| 2026-03-31 | 21.5 | 1.30 | 4.04% | 1.80 | 2.07 | 34.27 |
| 2026-02-26 | 26.5 | 1.37 | 4.93% | 1.80 | 1.73 | 33.43 |
| 2026-01-30 | 26.1 | 1.35 | 4.99% | 1.80 | 1.73 | 33.48 |
| 2025-12-31 | 27.9 | 1.45 | 4.67% | 2.26 | 1.73 | 33.31 |
| 2025-11-28 | 25.6 | 1.32 | 5.10% | 2.26 | 1.73 | 33.48 |
| 2025-10-31 | 25.7 | 1.37 | 5.01% | 2.26 | 1.75 | 32.85 |
| 2025-09-30 | 27.2 | 1.45 | 4.74% | 2.26 | 1.75 | 32.86 |
| 2025-08-29 | 25.2 | 1.34 | 5.12% | 2.26 | 1.75 | 32.91 |
| 2025-07-31 | 20.2 | 1.41 | 4.51% | 2.26 | 2.48 | 35.46 |
| 2025-06-30 | 24.4 | 1.70 | 3.74% | 2.26 | 2.48 | 35.53 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.