昇陽半導體 8028
Tercatat · Semikonduktor207.5▲+4 (+1.97%)Setelah penutupan
- Penutupan sebelumnya
- 203.5
- Volume (lembar)
- 3,056,618
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 206.50
- Tertinggi
- 207.50
- Terendah
- 194.00
- Penutupan sebelumnya
- 203.50
- Volume (ribu lembar)
- 3,057
- Nilai transaksi
- 6.14 億
- PER
- 37.2
- Imbal hasil dividen tunai
- 1.30%
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 | -2.58% | 215.50 | 175.00 | 3,324 |
| 20H | -26.29% | 291.50 | 175.00 | 3,065 |
| 60H | -21.70% | 295.50 | 175.00 | 4,284 |
| 120H | -25.49% | 365.00 | 175.00 | 5,854 |
| 240H | +30.09% | 365.00 | 145.00 | 8,206 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 207.50 | +1.97% | 3,057 |
| 11-10 | 203.50 | +3.83% | 3,600 |
| 11-09 | 196.00 | +9.80% | 1,536 |
| 11-06 | 178.50 | -7.99% | 5,437 |
| 11-05 | 194.00 | -8.92% | 2,990 |
| 11-04 | 213.00 | -0.47% | 4,189 |
| 11-03 | 214.00 | -9.70% | 2,923 |
| 11-02 | 237.00 | +0.42% | 1,388 |
| 10-30 | 236.00 | -7.63% | 3,605 |
| 10-29 | 255.50 | -0.58% | 1,940 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 37.2 | 6.21 | 1.30% | — | 5.58 | 33.41 |
| 2026-11-10 | 36.5 | 6.09 | 1.33% | — | 5.58 | 33.42 |
| 2026-11-09 | 35.1 | 5.87 | 1.38% | — | 5.58 | 33.39 |
| 2026-11-06 | 32.0 | 5.35 | 1.51% | — | 5.58 | 33.36 |
| 2026-11-05 | 34.8 | 5.81 | 1.39% | — | 5.58 | 33.39 |
| 2026-11-04 | 38.2 | 6.38 | 1.27% | — | 5.58 | 33.39 |
| 2026-11-03 | 38.4 | 6.41 | 1.26% | — | 5.58 | 33.39 |
| 2026-11-02 | 42.5 | 7.10 | 1.14% | — | 5.58 | 33.38 |
| 2026-10-30 | 42.3 | 7.07 | 1.14% | — | 5.58 | 33.38 |
| 2026-10-29 | 45.8 | 7.65 | 1.06% | — | 5.58 | 33.40 |
| 2026-10-28 | 46.1 | 7.70 | 1.05% | — | 5.58 | 33.38 |
| 2026-10-27 | 44.2 | 7.38 | 1.10% | — | 5.58 | 33.40 |
| 2026-10-22 | 44.2 | 7.38 | 1.10% | — | 5.58 | 33.40 |
| 2026-10-08 | 51.1 | 8.54 | 0.95% | — | 5.58 | 33.37 |
| 2026-09-30 | 50.6 | 8.46 | 0.96% | — | 5.58 | 33.39 |
| 2026-08-31 | 43.2 | 7.22 | 1.12% | — | 5.58 | 33.38 |
| 2026-07-31 | 54.2 | 8.09 | 1.10% | — | 4.52 | 30.28 |
| 2026-06-30 | 70.1 | 10.47 | 0.85% | — | 4.52 | 30.28 |
| 2026-05-29 | 72.4 | 10.80 | 0.83% | — | 4.52 | 30.28 |
| 2026-04-30 | 56.7 | 8.41 | 1.14% | — | 4.32 | 29.13 |
| 2026-03-31 | 41.9 | 6.21 | 1.55% | — | 4.32 | 29.15 |
| 2026-02-26 | 43.5 | 6.45 | 1.49% | — | 4.32 | 29.15 |
| 2026-01-30 | 40.4 | 6.24 | 1.30% | — | 4.20 | 27.16 |
| 2025-12-31 | 42.4 | 6.56 | 1.24% | — | 4.20 | 27.13 |
| 2025-11-28 | 38.7 | 5.99 | 1.35% | — | 4.20 | 27.13 |
| 2025-10-31 | 45.7 | 6.89 | 1.27% | — | 3.80 | 25.18 |
| 2025-09-30 | 47.4 | 7.15 | 1.22% | — | 3.80 | 25.17 |
| 2025-08-29 | 42.5 | 6.42 | 1.36% | — | 3.80 | 25.16 |
| 2025-07-31 | 33.5 | 4.78 | 1.72% | — | 3.82 | 26.78 |
| 2025-06-30 | 35.7 | 5.10 | 1.61% | — | 3.82 | 26.76 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.