Price History - PNBS

Kembali ke Company
Ticker: PNBS
Company: PT Bank Panin Dubai Syariah Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 43.00 46.00 41.00 43.00 9,533,500 0
08-Oct-2026 44.00 44.00 42.00 42.00 7,950,800 0
07-Oct-2026 43.00 44.00 42.00 43.00 4,063,000 0
06-Oct-2026 42.00 43.00 41.00 43.00 3,374,300 0
05-Oct-2026 40.00 42.00 39.00 42.00 5,360,700 0
02-Oct-2026 40.00 41.00 38.00 40.00 5,940,800 0
01-Oct-2026 41.00 42.00 40.00 40.00 4,553,500 0
30-Sep-2026 43.00 44.00 41.00 41.00 12,920,900 0
29-Sep-2026 41.00 45.00 38.00 44.00 30,022,300 0
28-Sep-2026 43.00 45.00 43.00 43.00 46,288,500 0
25-Sep-2026 50.00 50.00 50.00 50.00 12,000 0
24-Sep-2026 50.00 50.00 50.00 50.00 3,600 0
23-Sep-2026 50.00 50.00 50.00 50.00 52,300 0
22-Sep-2026 50.00 50.00 50.00 50.00 62,700 0
21-Sep-2026 50.00 50.00 50.00 50.00 71,700 0
18-Sep-2026 50.00 50.00 50.00 50.00 153,800 0
17-Sep-2026 50.00 50.00 50.00 50.00 43,200 0
16-Sep-2026 50.00 50.00 50.00 50.00 125,900 0
15-Sep-2026 50.00 50.00 50.00 50.00 220,200 0
14-Sep-2026 50.00 50.00 50.00 50.00 74,800 0
11-Sep-2026 50.00 50.00 50.00 50.00 35,200 0
10-Sep-2026 50.00 50.00 50.00 50.00 115,400 0
09-Sep-2026 50.00 50.00 50.00 50.00 160,500 0
08-Sep-2026 50.00 50.00 50.00 50.00 229,000 0
07-Sep-2026 50.00 50.00 50.00 50.00 248,100 0
04-Sep-2026 50.00 50.00 50.00 50.00 94,300 0
03-Sep-2026 50.00 50.00 50.00 50.00 319,800 0
02-Sep-2026 50.00 50.00 50.00 50.00 319,900 0
01-Sep-2026 50.00 50.00 50.00 50.00 693,800 0
31-Aug-2026 50.00 50.00 50.00 50.00 114,400 0
28-Aug-2026 50.00 50.00 50.00 50.00 718,000 0
27-Aug-2026 50.00 51.00 50.00 50.00 3,146,100 0
26-Aug-2026 50.00 51.00 50.00 50.00 5,369,600 0
24-Aug-2026 50.00 51.00 50.00 50.00 4,004,300 0
21-Aug-2026 50.00 51.00 50.00 50.00 19,691,400 0
20-Aug-2026 50.00 51.00 50.00 50.00 6,990,100 0
19-Aug-2026 50.00 51.00 50.00 50.00 9,349,000 0
18-Aug-2026 50.00 51.00 50.00 50.00 7,132,200 0
14-Aug-2026 50.00 51.00 50.00 50.00 6,050,600 0
13-Aug-2026 50.00 51.00 50.00 50.00 6,565,500 0
12-Aug-2026 50.00 51.00 50.00 51.00 15,877,100 0
11-Aug-2026 50.00 51.00 50.00 50.00 25,071,900 0
10-Aug-2026 50.00 50.00 50.00 50.00 732,300 0
07-Aug-2026 50.00 50.00 50.00 50.00 159,900 0
06-Aug-2026 50.00 50.00 50.00 50.00 1,227,500 0
05-Aug-2026 50.00 50.00 50.00 50.00 2,268,000 0
04-Aug-2026 50.00 50.00 50.00 50.00 2,336,000 0
03-Aug-2026 50.00 50.00 50.00 50.00 334,800 0
31-Jul-2026 50.00 50.00 50.00 50.00 342,900 0
30-Jul-2026 50.00 50.00 50.00 50.00 1,627,400 0
29-Jul-2026 50.00 50.00 50.00 50.00 309,900 0
28-Jul-2026 50.00 50.00 50.00 50.00 1,365,900 0
27-Jul-2026 50.00 51.00 50.00 50.00 8,737,000 0
24-Jul-2026 50.00 51.00 50.00 51.00 5,947,600 0
23-Jul-2026 50.00 51.00 50.00 51.00 12,971,700 0
22-Jul-2026 50.00 51.00 50.00 51.00 6,793,800 0
21-Jul-2026 53.00 53.00 50.00 51.00 56,301,900 0
20-Jul-2026 50.00 50.00 50.00 50.00 10,767,800 0
17-Jul-2026 50.00 50.00 50.00 50.00 183,300 0
16-Jul-2026 50.00 50.00 50.00 50.00 1,086,000 0
15-Jul-2026 50.00 50.00 50.00 50.00 75,900 0
14-Jul-2026 50.00 50.00 50.00 50.00 169,100 0
13-Jul-2026 50.00 50.00 50.00 50.00 195,700 0
10-Jul-2026 50.00 50.00 50.00 50.00 115,500 0
09-Jul-2026 50.00 50.00 50.00 50.00 134,500 0
08-Jul-2026 50.00 50.00 50.00 50.00 141,600 0
07-Jul-2026 50.00 50.00 50.00 50.00 1,944,000 0
06-Jul-2026 50.00 50.00 50.00 50.00 333,100 0
03-Jul-2026 50.00 50.00 50.00 50.00 137,000 0
02-Jul-2026 50.00 50.00 50.00 50.00 25,900 0
01-Jul-2026 50.00 50.00 50.00 50.00 74,200 0
30-Jun-2026 50.00 50.00 50.00 50.00 38,300 0
29-Jun-2026 50.00 50.00 50.00 50.00 276,200 0
26-Jun-2026 50.00 50.00 50.00 50.00 343,100 0
25-Jun-2026 50.00 50.00 50.00 50.00 2,180,400 0
24-Jun-2026 50.00 50.00 50.00 50.00 2,342,100 0
23-Jun-2026 50.00 50.00 50.00 50.00 122,600 0
22-Jun-2026 50.00 50.00 50.00 50.00 1,389,600 0
19-Jun-2026 50.00 50.00 50.00 50.00 866,500 0
18-Jun-2026 50.00 50.00 50.00 50.00 1,297,200 0
17-Jun-2026 50.00 51.00 50.00 50.00 10,549,000 0
15-Jun-2026 50.00 51.00 50.00 50.00 16,691,800 0
12-Jun-2026 50.00 51.00 50.00 50.00 16,736,700 0
11-Jun-2026 50.00 50.00 50.00 50.00 139,900 0
10-Jun-2026 50.00 50.00 50.00 50.00 589,100 0
09-Jun-2026 50.00 50.00 50.00 50.00 1,044,200 0
08-Jun-2026 50.00 50.00 50.00 50.00 176,400 0
05-Jun-2026 50.00 50.00 50.00 50.00 575,800 0
04-Jun-2026 50.00 50.00 50.00 50.00 1,180,700 0
03-Jun-2026 50.00 51.00 50.00 50.00 7,450,400 0
02-Jun-2026 50.00 50.00 50.00 50.00 798,600 0
29-May-2026 50.00 50.00 50.00 50.00 2,906,200 0
28-May-2026 50.00 50.00 50.00 50.00 0 0
27-May-2026 50.00 50.00 50.00 50.00 0 0
26-May-2026 50.00 51.00 50.00 50.00 7,738,400 0
25-May-2026 50.00 50.00 50.00 50.00 1,609,800 0
22-May-2026 50.00 50.00 50.00 50.00 4,858,300 0
21-May-2026 50.00 51.00 50.00 50.00 8,565,900 0
20-May-2026 50.00 51.00 50.00 50.00 14,382,400 0
19-May-2026 50.00 51.00 50.00 50.00 28,881,700 0