晶采 8049
OTC · Optoelektronik22.60 (0%)Setelah penutupan
- Penutupan sebelumnya
- 22.6
- Volume (lembar)
- 88,000
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 22.40
- Tertinggi
- 22.90
- Terendah
- 22.40
- Penutupan sebelumnya
- 22.60
- Volume (ribu lembar)
- 88
- Nilai transaksi
- 0.02 億
- PER
- 11.4
- Imbal hasil dividen tunai
- 6.19%
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 | -2.59% | 23.20 | 21.90 | 134 |
| 20H | -7.76% | 24.45 | 21.90 | 125 |
| 60H | -14.88% | 26.60 | 21.90 | 131 |
| 120H | -12.74% | 29.45 | 21.90 | 213 |
| 240H | -10.14% | 29.45 | 21.90 | 181 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 22.60 | 0.00% | 88 |
| 11-10 | 22.60 | +0.22% | 81 |
| 11-09 | 22.55 | +0.89% | 137 |
| 11-06 | 22.35 | -2.40% | 191 |
| 11-05 | 22.90 | -1.29% | 173 |
| 11-04 | 23.20 | +0.43% | 183 |
| 11-03 | 23.10 | -1.91% | 135 |
| 11-02 | 23.55 | -0.21% | 37 |
| 10-30 | 23.60 | -1.05% | 173 |
| 10-29 | 23.85 | -0.62% | 90 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 11.4 | 0.99 | 6.19% | 1.40 | 1.99 | 22.83 |
| 2026-11-10 | 11.4 | 0.99 | 6.19% | 1.40 | 1.99 | 22.83 |
| 2026-11-09 | 11.3 | 0.99 | 6.21% | 1.40 | 1.99 | 22.78 |
| 2026-11-06 | 11.2 | 0.98 | 6.26% | 1.40 | 1.99 | 22.81 |
| 2026-11-05 | 11.5 | 1.01 | 6.11% | 1.40 | 1.99 | 22.67 |
| 2026-11-04 | 11.7 | 1.02 | 6.03% | 1.40 | 1.99 | 22.75 |
| 2026-11-03 | 11.6 | 1.02 | 6.06% | 1.40 | 1.99 | 22.65 |
| 2026-11-02 | 11.8 | 1.04 | 5.94% | 1.40 | 1.99 | 22.64 |
| 2026-10-30 | 12.4 | 1.08 | 5.93% | 1.40 | 1.91 | 21.85 |
| 2026-10-29 | 12.5 | 1.09 | 5.87% | 1.40 | 1.91 | 21.88 |
| 2026-10-28 | 12.6 | 1.10 | 5.83% | 1.40 | 1.91 | 21.82 |
| 2026-10-27 | 12.5 | 1.09 | 5.86% | 1.40 | 1.91 | 21.93 |
| 2026-10-22 | 12.5 | 1.09 | 5.86% | 1.40 | 1.91 | 21.93 |
| 2026-10-08 | 12.8 | 1.12 | 5.73% | 1.40 | 1.91 | 21.83 |
| 2026-09-30 | 12.9 | 1.13 | 5.69% | 1.40 | 1.91 | 21.77 |
| 2026-08-31 | 12.9 | 1.12 | 5.70% | 1.40 | 1.91 | 21.92 |
| 2026-07-31 | 15.2 | 1.32 | 5.43% | 1.40 | 1.70 | 19.55 |
| 2026-06-30 | 16.1 | 1.41 | 5.11% | 1.40 | 1.70 | 19.43 |
| 2026-05-29 | 15.9 | 1.38 | 5.19% | 1.40 | 1.70 | 19.53 |
| 2026-04-30 | 14.9 | 1.30 | 5.54% | 1.40 | 1.70 | 19.42 |
| 2026-03-31 | 14.4 | 1.23 | 5.65% | 1.40 | 1.72 | 20.16 |
| 2026-02-26 | 15.9 | 1.40 | 5.22% | 1.40 | 1.69 | 19.14 |
| 2026-01-30 | 15.7 | 1.39 | 7.52% | 1.40 | 1.69 | 19.14 |
| 2025-12-31 | 14.9 | 1.31 | 7.94% | 2.00 | 1.69 | 19.24 |
| 2025-11-28 | 15.1 | 1.33 | 7.86% | 2.00 | 1.69 | 19.14 |
| 2025-10-31 | 15.7 | 1.48 | 7.94% | 2.00 | 1.61 | 17.03 |
| 2025-09-30 | 16.2 | 1.54 | 7.68% | 2.00 | 1.61 | 16.92 |
| 2025-08-29 | 16.2 | 1.53 | 7.69% | 2.00 | 1.61 | 16.99 |
| 2025-07-31 | 11.0 | 1.41 | 7.38% | 2.00 | 2.47 | 19.22 |
| 2025-06-30 | 11.2 | 1.45 | 7.22% | 2.00 | 2.47 | 19.10 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.