Price History - PNBS

Kembali ke Company
Ticker: PNBS
Company: PT Bank Panin Dubai Syariah Tbk.
Date Open High Low Close Volume Value
26-Oct-2022 88.00 91.00 87.00 87.00 165,640,300 0
25-Oct-2022 91.00 92.00 86.00 87.00 374,413,900 0
24-Oct-2022 95.00 98.00 90.00 91.00 492,846,300 0
21-Oct-2022 96.00 99.00 95.00 95.00 274,814,700 0
20-Oct-2022 99.00 100.00 95.00 95.00 282,049,100 0
19-Oct-2022 92.00 99.00 90.00 98.00 503,175,400 0
18-Oct-2022 95.00 97.00 90.00 91.00 276,100,800 0
17-Oct-2022 89.00 97.00 89.00 94.00 581,963,600 0
14-Oct-2022 87.00 91.00 84.00 89.00 429,656,400 0
13-Oct-2022 81.00 88.00 81.00 86.00 296,160,200 0
12-Oct-2022 85.00 85.00 80.00 81.00 303,697,200 0
11-Oct-2022 89.00 90.00 84.00 85.00 239,725,500 0
10-Oct-2022 90.00 94.00 86.00 89.00 666,721,300 0
07-Oct-2022 80.00 90.00 80.00 89.00 944,001,000 0
06-Oct-2022 75.00 81.00 75.00 80.00 292,739,000 0
05-Oct-2022 79.00 79.00 75.00 75.00 123,900,500 0
04-Oct-2022 77.00 79.00 76.00 78.00 65,586,900 0
03-Oct-2022 76.00 79.00 76.00 76.00 93,025,800 0
30-Sep-2022 78.00 79.00 75.00 76.00 257,690,400 0
29-Sep-2022 86.00 87.00 80.00 80.00 227,073,500 0
28-Sep-2022 86.00 92.00 85.00 85.00 541,552,400 0
27-Sep-2022 86.00 90.00 85.00 86.00 171,100,500 0
26-Sep-2022 86.00 91.00 80.00 87.00 573,382,700 0
23-Sep-2022 80.00 92.00 78.00 86.00 812,349,400 0
22-Sep-2022 81.00 83.00 78.00 80.00 174,985,400 0
21-Sep-2022 76.00 84.00 75.00 82.00 507,030,300 0
20-Sep-2022 77.00 77.00 75.00 75.00 27,452,100 0
19-Sep-2022 75.00 78.00 75.00 76.00 65,402,000 0
16-Sep-2022 77.00 79.00 74.00 75.00 71,225,000 0
15-Sep-2022 77.00 80.00 76.00 77.00 189,226,600 0
14-Sep-2022 74.00 78.00 73.00 76.00 158,538,400 0
13-Sep-2022 74.00 77.00 73.00 74.00 52,606,200 0
12-Sep-2022 73.00 75.00 73.00 74.00 20,905,000 0
09-Sep-2022 75.00 76.00 73.00 73.00 27,570,700 0
08-Sep-2022 73.00 77.00 73.00 75.00 82,967,600 0
07-Sep-2022 74.00 74.00 72.00 73.00 42,156,100 0
06-Sep-2022 74.00 75.00 72.00 74.00 58,196,800 0
05-Sep-2022 75.00 75.00 73.00 74.00 45,521,600 0
02-Sep-2022 75.00 76.00 74.00 75.00 27,692,600 0
01-Sep-2022 74.00 76.00 74.00 74.00 36,669,500 0
31-Aug-2022 74.00 75.00 73.00 74.00 33,849,500 0
30-Aug-2022 74.00 75.00 73.00 73.00 35,971,500 0
29-Aug-2022 76.00 76.00 72.00 74.00 69,965,300 0
26-Aug-2022 80.00 80.00 76.00 76.00 129,944,600 0
25-Aug-2022 81.00 83.00 79.00 80.00 111,231,500 0
24-Aug-2022 80.00 83.00 78.00 80.00 201,631,500 0
23-Aug-2022 76.00 83.00 75.00 79.00 636,138,200 0
22-Aug-2022 72.00 77.00 69.00 76.00 334,750,600 0
19-Aug-2022 73.00 73.00 72.00 72.00 19,500,200 0
18-Aug-2022 72.00 73.00 71.00 73.00 38,813,500 0
16-Aug-2022 73.00 74.00 72.00 72.00 50,109,800 0
15-Aug-2022 75.00 75.00 72.00 73.00 34,000,600 0
12-Aug-2022 74.00 74.00 73.00 74.00 27,455,800 0
11-Aug-2022 76.00 76.00 73.00 74.00 56,308,600 0
10-Aug-2022 71.00 77.00 71.00 75.00 212,986,700 0
09-Aug-2022 73.00 73.00 71.00 71.00 30,612,500 0
08-Aug-2022 73.00 74.00 71.00 72.00 44,550,800 0
05-Aug-2022 75.00 75.00 72.00 72.00 31,060,800 0
04-Aug-2022 73.00 76.00 72.00 74.00 95,439,900 0
03-Aug-2022 72.00 74.00 70.00 73.00 73,457,900 0
02-Aug-2022 75.00 77.00 70.00 72.00 175,667,200 0
01-Aug-2022 76.00 78.00 74.00 75.00 83,867,500 0
29-Jul-2022 74.00 80.00 73.00 75.00 351,520,500 0
28-Jul-2022 70.00 74.00 70.00 73.00 106,167,800 0
27-Jul-2022 70.00 71.00 69.00 70.00 26,876,300 0
26-Jul-2022 69.00 72.00 68.00 70.00 92,768,200 0
25-Jul-2022 70.00 71.00 69.00 69.00 25,529,100 0
22-Jul-2022 72.00 72.00 69.00 70.00 31,922,900 0
21-Jul-2022 69.00 71.00 68.00 71.00 29,688,700 0
20-Jul-2022 69.00 71.00 69.00 69.00 20,295,400 0
19-Jul-2022 70.00 70.00 68.00 69.00 14,354,900 0
18-Jul-2022 68.00 72.00 68.00 69.00 51,672,200 0
15-Jul-2022 72.00 72.00 68.00 68.00 58,310,300 0
14-Jul-2022 71.00 72.00 70.00 71.00 25,155,400 0
13-Jul-2022 73.00 74.00 70.00 71.00 64,096,700 0
12-Jul-2022 71.00 74.00 71.00 72.00 59,207,200 0
11-Jul-2022 75.00 75.00 70.00 71.00 77,455,400 0
08-Jul-2022 70.00 77.00 69.00 74.00 318,738,500 0
07-Jul-2022 68.00 71.00 68.00 70.00 45,133,000 0
06-Jul-2022 69.00 71.00 67.00 68.00 29,161,000 0
05-Jul-2022 72.00 72.00 69.00 69.00 47,134,100 0
04-Jul-2022 66.00 72.00 62.00 71.00 184,517,600 0
01-Jul-2022 70.00 73.00 66.00 66.00 110,718,900 0
30-Jun-2022 73.00 73.00 69.00 70.00 86,419,000 0
29-Jun-2022 77.00 78.00 73.00 73.00 131,938,600 0
28-Jun-2022 82.00 82.00 77.00 77.00 186,063,200 0
27-Jun-2022 78.00 81.00 76.00 81.00 274,049,000 0
24-Jun-2022 75.00 80.00 73.00 77.00 442,014,300 0
23-Jun-2022 83.00 83.00 78.00 78.00 167,343,400 0
22-Jun-2022 91.00 91.00 83.00 83.00 327,779,600 0
21-Jun-2022 90.00 94.00 87.00 89.00 415,575,300 0
20-Jun-2022 86.00 93.00 84.00 89.00 684,363,700 0
17-Jun-2022 85.00 88.00 81.00 85.00 385,429,800 0
16-Jun-2022 83.00 90.00 81.00 82.00 740,803,900 0
15-Jun-2022 86.00 87.00 80.00 81.00 302,973,800 0
14-Jun-2022 91.00 95.00 83.00 86.00 710,944,700 0
13-Jun-2022 86.00 102.00 80.00 89.00 3,076,809,100 0
10-Jun-2022 69.00 90.00 67.00 86.00 1,525,788,200 0
09-Jun-2022 65.00 67.00 64.00 67.00 36,220,800 0
08-Jun-2022 66.00 68.00 64.00 64.00 36,509,900 0