Price History - PNBS

Kembali ke Company
Ticker: PNBS
Company: PT Bank Panin Dubai Syariah Tbk.
Date Open High Low Close Volume Value
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
09-Mar-2022 62.00 66.00 60.00 63.00 47,610,800 0
08-Mar-2022 62.00 66.00 61.00 61.00 51,105,400 0
07-Mar-2022 64.00 65.00 60.00 62.00 46,862,700 0
04-Mar-2022 66.00 67.00 64.00 64.00 33,926,600 0
02-Mar-2022 68.00 69.00 66.00 66.00 17,798,600 0
01-Mar-2022 70.00 70.00 68.00 68.00 12,447,000 0
25-Feb-2022 68.00 71.00 68.00 69.00 16,628,800 0
24-Feb-2022 72.00 79.00 67.00 68.00 127,379,500 0
23-Feb-2022 72.00 74.00 71.00 72.00 41,152,100 0
22-Feb-2022 73.00 73.00 71.00 72.00 12,357,800 0
21-Feb-2022 75.00 75.00 73.00 73.00 20,568,200 0
18-Feb-2022 73.00 76.00 72.00 75.00 30,698,500 0
17-Feb-2022 73.00 75.00 72.00 73.00 10,731,000 0
16-Feb-2022 72.00 74.00 71.00 74.00 18,650,900 0
15-Feb-2022 71.00 72.00 70.00 72.00 15,500,900 0
14-Feb-2022 74.00 75.00 70.00 71.00 29,510,400 0
11-Feb-2022 76.00 77.00 74.00 74.00 25,330,300 0
10-Feb-2022 75.00 79.00 74.00 76.00 101,821,600 0
09-Feb-2022 73.00 77.00 72.00 74.00 57,812,200 0
08-Feb-2022 72.00 73.00 71.00 72.00 23,761,000 0
07-Feb-2022 70.00 72.00 70.00 72.00 30,207,800 0
04-Feb-2022 70.00 71.00 69.00 70.00 19,756,900 0
03-Feb-2022 70.00 72.00 68.00 70.00 51,140,400 0
02-Feb-2022 68.00 72.00 68.00 70.00 55,322,700 0
31-Jan-2022 66.00 70.00 66.00 68.00 71,479,600 0
28-Jan-2022 65.00 67.00 65.00 66.00 25,136,400 0
27-Jan-2022 66.00 68.00 64.00 65.00 38,957,800 0
26-Jan-2022 69.00 69.00 65.00 65.00 63,562,200 0
25-Jan-2022 70.00 71.00 68.00 69.00 21,872,200 0
24-Jan-2022 72.00 72.00 69.00 70.00 21,123,900 0
21-Jan-2022 72.00 72.00 70.00 71.00 9,270,300 0
20-Jan-2022 73.00 73.00 71.00 71.00 9,909,400 0
19-Jan-2022 70.00 75.00 70.00 72.00 60,049,800 0
18-Jan-2022 73.00 74.00 69.00 70.00 31,203,200 0
17-Jan-2022 76.00 76.00 71.00 73.00 14,950,300 0
14-Jan-2022 70.00 75.00 70.00 73.00 19,577,300 0
13-Jan-2022 74.00 75.00 71.00 73.00 50,137,100 0
12-Jan-2022 78.00 79.00 73.00 74.00 76,536,500 0
11-Jan-2022 82.00 83.00 77.00 78.00 64,962,000 0
10-Jan-2022 83.00 84.00 81.00 82.00 22,049,100 0
07-Jan-2022 82.00 85.00 82.00 83.00 21,221,900 0
06-Jan-2022 85.00 85.00 82.00 82.00 50,785,400 0
05-Jan-2022 85.00 86.00 84.00 85.00 15,349,900 0
04-Jan-2022 85.00 87.00 85.00 85.00 16,945,600 0
03-Jan-2022 85.00 86.00 85.00 85.00 22,065,500 0
30-Dec-2021 87.00 88.00 85.00 85.00 31,279,200 0