Price History - PNBS

Kembali ke Company
Ticker: PNBS
Company: PT Bank Panin Dubai Syariah Tbk.
Date Open High Low Close Volume Value
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
29-Dec-2021 88.00 88.00 85.00 87.00 25,569,600 0
28-Dec-2021 87.00 91.00 86.00 87.00 70,866,300 0
27-Dec-2021 85.00 87.00 84.00 87.00 26,269,800 0
24-Dec-2021 88.00 88.00 85.00 85.00 18,287,200 0
23-Dec-2021 86.00 88.00 85.00 87.00 53,602,700 0
22-Dec-2021 85.00 88.00 84.00 86.00 39,590,800 0
21-Dec-2021 86.00 86.00 84.00 84.00 16,062,800 0
20-Dec-2021 86.00 87.00 84.00 85.00 28,526,700 0
17-Dec-2021 86.00 88.00 85.00 86.00 44,934,900 0
16-Dec-2021 89.00 91.00 85.00 86.00 74,653,300 0
15-Dec-2021 92.00 95.00 86.00 89.00 162,899,400 0
14-Dec-2021 94.00 95.00 90.00 91.00 83,233,700 0
13-Dec-2021 92.00 96.00 90.00 93.00 289,200,300 0
10-Dec-2021 86.00 97.00 85.00 91.00 524,750,900 0
09-Dec-2021 92.00 93.00 85.00 86.00 23,815,400 0
08-Dec-2021 88.00 90.00 86.00 86.00 52,900,900 0
07-Dec-2021 84.00 90.00 83.00 87.00 114,133,600 0
06-Dec-2021 85.00 86.00 83.00 83.00 27,862,200 0
03-Dec-2021 84.00 86.00 82.00 84.00 34,311,400 0
02-Dec-2021 84.00 85.00 81.00 83.00 50,040,000 0
01-Dec-2021 85.00 85.00 82.00 84.00 35,148,800 0
30-Nov-2021 86.00 88.00 85.00 85.00 38,255,100 0
29-Nov-2021 89.00 89.00 84.00 86.00 67,298,900 0
26-Nov-2021 91.00 91.00 88.00 88.00 58,212,500 0
25-Nov-2021 88.00 93.00 88.00 90.00 174,509,900 0
24-Nov-2021 89.00 90.00 87.00 88.00 57,560,800 0
23-Nov-2021 90.00 92.00 87.00 88.00 95,087,000 0
22-Nov-2021 92.00 93.00 89.00 91.00 85,967,500 0
19-Nov-2021 98.00 103.00 92.00 92.00 474,591,200 0
18-Nov-2021 90.00 101.00 90.00 98.00 650,955,700 0
17-Nov-2021 92.00 93.00 89.00 90.00 55,941,700 0
16-Nov-2021 94.00 95.00 91.00 91.00 94,626,700 0
15-Nov-2021 88.00 94.00 86.00 94.00 176,681,900 0
12-Nov-2021 90.00 91.00 88.00 88.00 62,869,300 0
11-Nov-2021 92.00 93.00 88.00 90.00 83,604,700 0
10-Nov-2021 92.00 93.00 91.00 91.00 37,611,900 0
09-Nov-2021 96.00 97.00 92.00 92.00 112,437,200 0
08-Nov-2021 95.00 98.00 93.00 96.00 306,962,700 0
05-Nov-2021 90.00 97.00 89.00 94.00 400,335,500 0
04-Nov-2021 90.00 91.00 88.00 90.00 29,905,500 0
03-Nov-2021 91.00 92.00 88.00 88.00 68,190,600 0
02-Nov-2021 85.00 93.00 85.00 91.00 299,693,300 0
01-Nov-2021 85.00 86.00 84.00 85.00 18,010,900 0
29-Oct-2021 86.00 87.00 84.00 85.00 22,603,500 0
28-Oct-2021 85.00 86.00 83.00 85.00 28,496,000 0
27-Oct-2021 87.00 88.00 85.00 85.00 16,604,400 0
26-Oct-2021 87.00 88.00 86.00 87.00 18,702,200 0
25-Oct-2021 86.00 88.00 85.00 87.00 19,744,500 0
22-Oct-2021 86.00 88.00 84.00 86.00 22,980,900 0
21-Oct-2021 90.00 91.00 85.00 86.00 46,960,500 0
19-Oct-2021 90.00 91.00 88.00 90.00 56,886,500 0
18-Oct-2021 87.00 90.00 86.00 89.00 48,423,700 0
15-Oct-2021 87.00 89.00 85.00 87.00 39,891,500 0
14-Oct-2021 84.00 87.00 84.00 87.00 56,159,100 0