智通* 8932
OTC · Layanan digital dan cloud78▼-1.8 (-2.26%)Setelah penutupan
- Penutupan sebelumnya
- 79.8
- Volume (lembar)
- 1,632,000
- Waktu data
- 2026-11-11 13:30:00
- Buka
- 79.20
- Tertinggi
- 80.60
- Terendah
- 76.20
- Penutupan sebelumnya
- 79.80
- Volume (ribu lembar)
- 1,632
- Nilai transaksi
- 1.27 億
- PER
- 37.0
- Imbal hasil dividen tunai
- 0.92%
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 | -6.25% | 83.30 | 70.80 | 1,744 |
| 20H | -19.59% | 97.10 | 70.80 | 1,614 |
| 60H | -27.44% | 118.50 | 70.80 | 2,216 |
| 120H | -22.00% | 130.00 | 70.80 | 3,442 |
| 240H | -57.38% | 219.00 | 70.80 | 2,829 |
| Tanggal | Penutupan | Perubahan | Vol (ribu lembar) |
|---|---|---|---|
| 11-11 | 78.00 | -2.26% | 1,632 |
| 11-10 | 79.80 | +1.40% | 1,338 |
| 11-09 | 78.70 | +7.81% | 1,546 |
| 11-06 | 73.00 | -7.12% | 2,965 |
| 11-05 | 78.60 | -5.53% | 1,237 |
| 11-04 | 83.20 | -1.65% | 2,083 |
| 11-03 | 84.60 | -5.16% | 2,525 |
| 11-02 | 89.20 | +0.56% | 1,042 |
| 10-30 | 88.70 | -1.88% | 1,258 |
| 10-29 | 90.40 | +1.35% | 1,236 |
| Tanggal | PER | PBV | Imbal hasil | DPS | EPS | BVPS |
|---|---|---|---|---|---|---|
| 2026-11-11 | 37.0 | 11.26 | 1.69% | 2.64 | 2.11 | 6.93 |
| 2026-11-10 | 37.8 | 11.52 | 1.65% | 2.64 | 2.11 | 6.93 |
| 2026-11-09 | 37.3 | 11.36 | 1.68% | 2.64 | 2.11 | 6.93 |
| 2026-11-06 | 34.6 | 10.53 | 1.81% | 2.64 | 2.11 | 6.93 |
| 2026-11-05 | 37.3 | 11.34 | 1.68% | 2.64 | 2.11 | 6.93 |
| 2026-11-04 | 39.4 | 12.01 | 1.59% | 2.64 | 2.11 | 6.93 |
| 2026-11-03 | 40.1 | 12.21 | 1.56% | 2.64 | 2.11 | 6.93 |
| 2026-11-02 | 42.3 | 12.87 | 1.48% | 2.64 | 2.11 | 6.93 |
| 2026-10-30 | 42.0 | 12.80 | 1.49% | 2.64 | 2.11 | 6.93 |
| 2026-10-29 | 42.8 | 13.04 | 1.46% | 2.64 | 2.11 | 6.93 |
| 2026-10-28 | 42.3 | 12.87 | 1.48% | 2.64 | 2.11 | 6.93 |
| 2026-10-27 | 41.5 | 12.64 | 1.51% | 2.64 | 2.11 | 6.93 |
| 2026-10-22 | 42.3 | 12.87 | 1.48% | 2.64 | 2.11 | 6.93 |
| 2026-10-08 | 43.9 | 13.38 | 1.42% | 2.64 | 2.11 | 6.93 |
| 2026-09-30 | 43.9 | 13.36 | 1.42% | 2.64 | 2.11 | 6.93 |
| 2026-08-31 | 45.5 | 13.85 | 1.37% | 2.64 | 2.11 | 6.93 |
| 2026-07-31 | 45.3 | 12.46 | 0.67% | 2.64 | 1.96 | 7.12 |
| 2026-06-30 | 55.4 | 15.24 | 0.55% | 2.64 | 1.96 | 7.12 |
| 2026-05-29 | 51.3 | 14.12 | 0.60% | 2.64 | 1.96 | 7.12 |
| 2026-04-30 | 48.4 | 13.94 | 0.39% | 2.64 | 1.85 | 6.42 |
| 2026-03-31 | 43.5 | 12.54 | 0.43% | 2.64 | 1.85 | 6.42 |
| 2026-01-30 | 53.5 | 16.17 | 0.18% | 2.64 | 3.67 | 12.15 |
| 2025-12-31 | 45.6 | 13.79 | 0.42% | 0.70 | 3.67 | 12.15 |
| 2025-11-28 | 47.8 | 14.44 | 0.40% | 0.70 | 3.67 | 12.15 |
| 2025-10-31 | 63.6 | 15.80 | 0.38% | 0.70 | 2.90 | 11.68 |
| 2025-09-30 | 70.5 | 17.51 | 0.34% | 0.70 | 2.90 | 11.68 |
| 2025-08-29 | 79.1 | 19.65 | 0.31% | 0.70 | 2.90 | 11.68 |
| 2025-07-31 | 67.8 | 13.75 | 0.42% | 0.70 | 2.44 | 12.04 |
| 2025-06-30 | 53.3 | 10.80 | 0.54% | 0.70 | 2.44 | 12.04 |
| 2025-05-29 | 42.8 | 8.68 | 0.67% | 0.70 | 2.44 | 12.04 |
PER, PBV, dan imbal hasil sesuai yang dipublikasikan bursa; titik data lama adalah sampel akhir bulan.