群聯 8299
OTC · Semikonduktor1,730▲+55 (+3.28%)Setelah penutupan
- Penutupan sebelumnya
- 1,675
- Volume (lembar)
- 3,098,000
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 1,660.00
- Tertinggi
- 1,740.00
- Terendah
- 1,635.00
- Penutupan sebelumnya
- 1,675.00
- Volume (ribu lembar)
- 3,098
- Nilai transaksi
- 52.46 億
- PER
- 5.0
- Imbal hasil dividen tunai
- 1.34%
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 | +1.17% | 1,760.00 | 1,405.00 | 4,324 |
| 20H | -15.82% | 2,090.00 | 1,405.00 | 3,259 |
| 60H | -21.72% | 2,350.00 | 1,405.00 | 3,710 |
| 120H | -36.75% | 2,835.00 | 1,405.00 | 4,665 |
| 240H | +31.56% | 2,880.00 | 1,000.00 | 6,316 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 1,730.00 | +3.28% | 3,098 |
| 11-10 | 1,675.00 | +1.52% | 7,137 |
| 11-09 | 1,650.00 | +10.00% | 1,117 |
| 11-06 | 1,500.00 | -3.85% | 5,779 |
| 11-05 | 1,560.00 | -8.77% | 4,488 |
| 11-04 | 1,710.00 | +1.18% | 4,022 |
| 11-03 | 1,690.00 | -9.87% | 3,870 |
| 11-02 | 1,875.00 | -2.85% | 2,527 |
| 10-30 | 1,930.00 | -5.85% | 2,893 |
| 10-29 | 2,050.00 | +0.49% | 2,858 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 5.0 | 3.21 | 1.34% | 23.19 | 346.00 | 538.94 |
| 2026-11-10 | 4.8 | 3.10 | 1.38% | 23.19 | 346.07 | 540.32 |
| 2026-11-09 | 4.8 | 3.06 | 1.41% | 23.19 | 345.91 | 539.22 |
| 2026-11-06 | 4.3 | 2.78 | 1.55% | 23.19 | 346.42 | 539.57 |
| 2026-11-05 | 7.2 | 3.38 | 1.49% | 23.19 | 218.18 | 461.54 |
| 2026-11-04 | 7.8 | 3.71 | 1.36% | 23.19 | 218.11 | 460.92 |
| 2026-11-03 | 7.7 | 3.66 | 1.37% | 23.19 | 218.35 | 461.75 |
| 2026-11-02 | 8.6 | 4.06 | 1.24% | 23.19 | 218.28 | 461.82 |
| 2026-10-30 | 8.8 | 4.18 | 1.20% | 23.19 | 218.33 | 461.72 |
| 2026-10-29 | 9.4 | 4.44 | 1.13% | 23.19 | 218.32 | 461.71 |
| 2026-10-28 | 9.4 | 4.42 | 1.14% | 23.19 | 218.18 | 461.54 |
| 2026-10-27 | 8.8 | 4.14 | 1.21% | 23.19 | 218.29 | 461.35 |
| 2026-10-22 | 8.6 | 4.07 | 1.23% | 23.19 | 218.10 | 461.92 |
| 2026-10-08 | 9.4 | 4.46 | 1.13% | 23.19 | 218.22 | 461.88 |
| 2026-09-30 | 9.9 | 4.66 | 1.08% | 23.19 | 218.27 | 461.37 |
| 2026-08-31 | 9.9 | 4.69 | 1.07% | 23.19 | 218.25 | 461.62 |
| 2026-07-31 | 15.7 | 4.89 | 1.41% | 23.19 | 104.53 | 335.38 |
| 2026-06-30 | 22.8 | 7.11 | 0.97% | 23.19 | 104.56 | 335.44 |
| 2026-05-29 | 24.6 | 7.68 | 0.90% | 23.19 | 104.55 | 335.29 |
| 2026-04-30 | 45.3 | 6.89 | 1.22% | 23.19 | 41.98 | 275.76 |
| 2026-03-31 | 35.7 | 5.44 | 1.55% | 23.19 | 41.98 | 275.74 |
| 2026-02-26 | 60.1 | 7.86 | 1.33% | 23.19 | 31.47 | 240.46 |
| 2026-01-30 | 75.6 | 9.89 | 1.05% | 23.19 | 31.47 | 240.65 |
| 2025-12-31 | 46.1 | 6.03 | 1.73% | 25.08 | 31.47 | 240.46 |
| 2025-11-28 | 35.6 | 4.66 | 2.24% | 25.08 | 31.47 | 240.34 |
| 2025-10-31 | 44.3 | 4.54 | 2.36% | 25.08 | 24.05 | 234.58 |
| 2025-09-30 | 29.4 | 3.01 | 3.55% | 25.08 | 24.05 | 234.55 |
| 2025-08-29 | 20.3 | 2.08 | 5.13% | 25.08 | 24.05 | 235.10 |
| 2025-07-31 | 16.3 | 2.27 | 4.73% | 25.08 | 32.44 | 233.48 |
| 2025-06-30 | 15.5 | 2.15 | 4.99% | 25.08 | 32.43 | 233.95 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.