Price History - PNBS

Kembali ke Company
Ticker: PNBS
Company: PT Bank Panin Dubai Syariah Tbk.
Date Open High Low Close Volume Value
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
07-Jun-2022 65.00 66.00 64.00 65.00 10,856,300 0
06-Jun-2022 68.00 69.00 64.00 64.00 23,921,400 0
03-Jun-2022 66.00 69.00 66.00 67.00 55,344,600 0
02-Jun-2022 62.00 67.00 61.00 65.00 90,677,100 0
31-May-2022 61.00 63.00 60.00 62.00 22,817,200 0
30-May-2022 59.00 62.00 58.00 61.00 39,295,800 0
27-May-2022 59.00 61.00 58.00 59.00 17,849,500 0
25-May-2022 60.00 60.00 58.00 59.00 9,543,900 0
24-May-2022 59.00 60.00 58.00 60.00 16,515,400 0
23-May-2022 60.00 60.00 59.00 59.00 4,669,600 0
20-May-2022 60.00 60.00 58.00 60.00 13,363,500 0
19-May-2022 59.00 61.00 58.00 60.00 18,757,000 0
18-May-2022 60.00 61.00 59.00 59.00 15,360,100 0
17-May-2022 59.00 62.00 58.00 59.00 22,188,200 0
13-May-2022 58.00 59.00 57.00 58.00 14,762,100 0
12-May-2022 59.00 60.00 58.00 58.00 11,303,600 0
11-May-2022 59.00 61.00 58.00 59.00 16,776,300 0
10-May-2022 61.00 62.00 57.00 59.00 44,726,600 0
09-May-2022 66.00 66.00 61.00 61.00 52,331,100 0
28-Apr-2022 63.00 65.00 61.00 65.00 36,545,300 0
27-Apr-2022 62.00 63.00 61.00 62.00 12,778,500 0
26-Apr-2022 62.00 63.00 61.00 61.00 10,342,400 0
25-Apr-2022 62.00 62.00 61.00 61.00 20,347,100 0
22-Apr-2022 66.00 67.00 62.00 62.00 44,551,100 0
21-Apr-2022 69.00 70.00 65.00 66.00 68,704,900 0
20-Apr-2022 64.00 68.00 63.00 68.00 169,000,600 0
19-Apr-2022 64.00 65.00 62.00 63.00 25,617,900 0
18-Apr-2022 61.00 64.00 60.00 64.00 47,612,000 0
14-Apr-2022 61.00 62.00 60.00 61.00 11,728,800 0
13-Apr-2022 61.00 62.00 60.00 60.00 19,384,400 0
12-Apr-2022 62.00 62.00 60.00 61.00 12,399,500 0
11-Apr-2022 62.00 63.00 61.00 61.00 23,913,600 0
08-Apr-2022 62.00 63.00 62.00 62.00 9,501,700 0
07-Apr-2022 63.00 65.00 62.00 63.00 47,347,600 0
06-Apr-2022 64.00 64.00 62.00 63.00 10,914,400 0
05-Apr-2022 62.00 65.00 62.00 63.00 16,693,600 0
04-Apr-2022 63.00 64.00 62.00 62.00 15,021,700 0
01-Apr-2022 64.00 65.00 63.00 63.00 19,413,500 0
31-Mar-2022 63.00 68.00 62.00 64.00 170,110,800 0
30-Mar-2022 63.00 63.00 61.00 63.00 14,778,500 0
29-Mar-2022 63.00 63.00 61.00 63.00 13,422,800 0
28-Mar-2022 63.00 64.00 62.00 63.00 7,200,500 0
25-Mar-2022 63.00 64.00 62.00 63.00 9,638,700 0
24-Mar-2022 64.00 65.00 63.00 63.00 14,100,500 0
23-Mar-2022 63.00 66.00 63.00 64.00 30,961,200 0
22-Mar-2022 63.00 64.00 62.00 64.00 9,254,800 0
21-Mar-2022 66.00 66.00 62.00 63.00 13,544,700 0
18-Mar-2022 65.00 65.00 62.00 63.00 4,517,700 0
17-Mar-2022 62.00 64.00 62.00 63.00 11,089,000 0
16-Mar-2022 64.00 65.00 62.00 62.00 24,510,400 0
15-Mar-2022 63.00 67.00 63.00 64.00 23,333,700 0
14-Mar-2022 65.00 65.00 63.00 63.00 10,235,900 0
11-Mar-2022 64.00 70.00 63.00 64.00 21,088,500 0
10-Mar-2022 63.00 65.00 63.00 63.00 20,111,000 0