Price History - PNBS

Kembali ke Company
Ticker: PNBS
Company: PT Bank Panin Dubai Syariah Tbk.
Date Open High Low Close Volume Value
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
18-May-2026 50.00 51.00 50.00 51.00 12,802,500 0
15-May-2026 51.00 51.00 51.00 51.00 0 0
14-May-2026 51.00 51.00 51.00 51.00 0 0
13-May-2026 51.00 51.00 50.00 51.00 7,609,900 0
12-May-2026 50.00 51.00 50.00 50.00 10,173,200 0
11-May-2026 51.00 52.00 50.00 51.00 8,299,900 0
08-May-2026 51.00 53.00 50.00 51.00 35,018,300 0
07-May-2026 51.00 52.00 50.00 51.00 21,836,100 0
06-May-2026 50.00 51.00 50.00 51.00 11,807,100 0
05-May-2026 51.00 52.00 50.00 50.00 19,768,400 0
04-May-2026 52.00 52.00 50.00 51.00 16,839,800 0
30-Apr-2026 51.00 52.00 50.00 51.00 22,303,700 0
29-Apr-2026 51.00 52.00 51.00 51.00 18,194,700 0
28-Apr-2026 52.00 53.00 51.00 51.00 23,445,700 0
27-Apr-2026 51.00 53.00 51.00 52.00 24,813,400 0
24-Apr-2026 56.00 58.00 51.00 51.00 156,636,800 0
23-Apr-2026 53.00 58.00 52.00 55.00 311,961,800 0
22-Apr-2026 50.00 54.00 50.00 53.00 166,883,500 0
21-Apr-2026 50.00 51.00 50.00 50.00 3,842,700 0
20-Apr-2026 51.00 51.00 50.00 50.00 2,923,800 0
17-Apr-2026 50.00 51.00 50.00 51.00 4,142,200 0
16-Apr-2026 50.00 51.00 50.00 50.00 11,330,900 0
15-Apr-2026 50.00 51.00 50.00 50.00 9,204,200 0
14-Apr-2026 50.00 51.00 50.00 50.00 27,952,400 0
13-Apr-2026 50.00 51.00 50.00 50.00 4,190,800 0
10-Apr-2026 50.00 51.00 50.00 50.00 3,089,200 0
09-Apr-2026 50.00 51.00 50.00 51.00 3,911,400 0
08-Apr-2026 50.00 51.00 50.00 50.00 4,748,100 0
07-Apr-2026 50.00 50.00 50.00 50.00 1,112,900 0
06-Apr-2026 50.00 50.00 50.00 50.00 454,900 0
02-Apr-2026 50.00 50.00 50.00 50.00 1,722,800 0
01-Apr-2026 50.00 51.00 50.00 50.00 2,075,000 0
31-Mar-2026 50.00 51.00 50.00 50.00 1,189,300 0
30-Mar-2026 50.00 51.00 50.00 50.00 3,376,600 0
27-Mar-2026 50.00 51.00 50.00 50.00 1,743,600 0
26-Mar-2026 50.00 51.00 50.00 50.00 2,476,500 0
25-Mar-2026 50.00 51.00 50.00 50.00 3,860,000 0
17-Mar-2026 50.00 51.00 50.00 50.00 2,060,800 0
16-Mar-2026 51.00 51.00 50.00 50.00 4,300,700 0
13-Mar-2026 50.00 51.00 50.00 51.00 9,031,200 0
12-Mar-2026 50.00 51.00 50.00 50.00 10,700,600 0
11-Mar-2026 50.00 51.00 50.00 50.00 3,229,000 0
10-Mar-2026 50.00 51.00 50.00 51.00 7,723,100 0
09-Mar-2026 50.00 51.00 50.00 50.00 51,944,800 0
06-Mar-2026 51.00 52.00 50.00 50.00 8,759,000 0
05-Mar-2026 51.00 52.00 50.00 50.00 12,223,800 0