志超 8213
Tercatat · Komponen elektronik42.5▲+3.85 (+9.96%)Setelah penutupan
- Penutupan sebelumnya
- 38.65
- Volume (lembar)
- 8,334,766
- Waktu data
- 2026-11-11 13:30:00
- Buka
- —
- Tertinggi
- —
- Terendah
- —
- Penutupan sebelumnya
- 38.65
- Volume (ribu lembar)
- —
- Nilai transaksi
- —
- PER
- 16.2
- Imbal hasil dividen tunai
- 2.68%
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 | +7.05% | 42.50 | 34.10 | 4,926 |
| 20H | +8.56% | 43.35 | 34.10 | 5,349 |
| 60H | +27.63% | 43.35 | 31.85 | 2,267 |
| 120H | +14.40% | 43.35 | 28.10 | 1,558 |
| 240H | +20.06% | 43.80 | 28.10 | 1,259 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 42.50 | +9.96% | 8,335 |
| 11-10 | 38.65 | 0.00% | 4,793 |
| 11-09 | 38.65 | +6.92% | 5,235 |
| 11-06 | 36.15 | -4.49% | 3,109 |
| 11-05 | 37.85 | -4.66% | 3,160 |
| 11-04 | 39.70 | -0.13% | 3,911 |
| 11-03 | 39.75 | -3.52% | 3,103 |
| 11-02 | 41.20 | +2.36% | 4,185 |
| 10-30 | 40.25 | -3.94% | 3,924 |
| 10-29 | 41.90 | -1.99% | 5,961 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 16.2 | 0.66 | 2.68% | — | 2.62 | 64.39 |
| 2026-11-10 | 14.8 | 0.60 | 2.95% | — | 2.62 | 64.42 |
| 2026-11-09 | 19.6 | 0.62 | 2.95% | — | 1.97 | 62.34 |
| 2026-11-06 | 18.4 | 0.58 | 3.15% | — | 1.97 | 62.33 |
| 2026-11-05 | 19.2 | 0.60 | 3.01% | — | 1.97 | 63.08 |
| 2026-11-04 | 20.2 | 0.63 | 2.87% | — | 1.97 | 63.02 |
| 2026-11-03 | 20.2 | 0.63 | 2.87% | — | 1.97 | 63.10 |
| 2026-11-02 | 20.9 | 0.66 | 2.77% | — | 1.97 | 62.42 |
| 2026-10-30 | 20.4 | 0.64 | 2.83% | — | 1.97 | 62.89 |
| 2026-10-29 | 21.3 | 0.67 | 2.72% | — | 1.97 | 62.54 |
| 2026-10-28 | 21.7 | 0.68 | 2.67% | — | 1.97 | 62.87 |
| 2026-10-27 | 20.6 | 0.65 | 2.81% | — | 1.97 | 62.38 |
| 2026-10-22 | 21.0 | 0.66 | 2.75% | — | 1.97 | 62.73 |
| 2026-10-08 | 19.5 | 0.61 | 2.97% | — | 1.97 | 62.87 |
| 2026-09-30 | 17.5 | 0.55 | 3.30% | — | 1.97 | 62.73 |
| 2026-08-31 | 16.7 | 0.53 | 3.47% | — | 1.97 | 62.08 |
| 2026-07-31 | 15.5 | 0.49 | 3.81% | — | 1.93 | 61.02 |
| 2026-06-30 | 19.0 | 0.60 | 3.11% | — | 1.93 | 61.08 |
| 2026-05-29 | 20.2 | 0.64 | 2.92% | — | 1.93 | 60.94 |
| 2026-04-30 | 16.0 | 0.61 | 3.14% | — | 2.27 | 59.43 |
| 2026-03-31 | 14.1 | 0.54 | 3.56% | — | 2.27 | 59.35 |
| 2026-02-26 | 14.9 | 0.70 | 3.57% | — | 2.59 | 55.29 |
| 2026-01-30 | 13.7 | 0.64 | 3.90% | — | 2.59 | 55.31 |
| 2025-12-31 | 12.6 | 0.59 | 4.24% | — | 2.59 | 55.17 |
| 2025-11-28 | 12.9 | 0.60 | 4.13% | — | 2.59 | 55.67 |
| 2025-10-31 | 12.7 | 0.68 | 3.91% | — | 2.79 | 51.91 |
| 2025-09-30 | 12.5 | 0.67 | 3.96% | — | 2.79 | 52.01 |
| 2025-08-29 | 13.1 | 0.70 | 3.78% | — | 2.79 | 52.14 |
| 2025-07-31 | 10.9 | 0.53 | 4.25% | — | 2.98 | 61.32 |
| 2025-06-30 | 10.3 | 0.50 | 4.51% | — | 2.98 | 61.20 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.