Price History - PNBS

Kembali ke Company
Ticker: PNBS
Company: PT Bank Panin Dubai Syariah Tbk.
Date Open High Low Close Volume Value
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
13-Oct-2021 83.00 86.00 82.00 84.00 42,897,100 0
12-Oct-2021 84.00 87.00 81.00 83.00 84,266,600 0
11-Oct-2021 86.00 88.00 84.00 84.00 50,381,200 0
08-Oct-2021 92.00 94.00 85.00 86.00 137,638,000 0
07-Oct-2021 90.00 93.00 88.00 91.00 79,451,500 0
06-Oct-2021 88.00 90.00 87.00 89.00 38,628,300 0
05-Oct-2021 89.00 90.00 86.00 88.00 43,209,400 0
04-Oct-2021 95.00 95.00 88.00 89.00 46,536,300 0
01-Oct-2021 95.00 95.00 88.00 90.00 71,390,200 0
30-Sep-2021 92.00 93.00 87.00 88.00 86,189,500 0
29-Sep-2021 84.00 97.00 80.00 91.00 490,467,600 0
28-Sep-2021 90.00 90.00 84.00 84.00 209,167,800 0
27-Sep-2021 94.00 95.00 88.00 90.00 190,395,300 0
24-Sep-2021 99.00 100.00 93.00 94.00 159,040,800 0
23-Sep-2021 99.00 101.00 98.00 99.00 42,327,000 0
22-Sep-2021 99.00 101.00 99.00 99.00 45,307,700 0
21-Sep-2021 101.00 101.00 97.00 100.00 64,690,600 0
20-Sep-2021 104.00 104.00 101.00 101.00 44,183,100 0
17-Sep-2021 103.00 103.00 101.00 103.00 37,455,500 0
16-Sep-2021 103.00 107.00 101.00 103.00 176,709,000 0
15-Sep-2021 104.00 105.00 102.00 103.00 29,983,400 0
14-Sep-2021 105.00 107.00 104.00 104.00 47,459,100 0
13-Sep-2021 103.00 105.00 101.00 105.00 56,343,400 0
10-Sep-2021 103.00 104.00 101.00 103.00 85,338,900 0
09-Sep-2021 104.00 108.00 98.00 102.00 150,731,800 0
08-Sep-2021 111.00 112.00 104.00 104.00 126,690,700 0
07-Sep-2021 109.00 110.00 108.00 110.00 42,063,400 0
06-Sep-2021 110.00 111.00 108.00 108.00 48,962,300 0
03-Sep-2021 109.00 110.00 107.00 110.00 59,821,900 0
02-Sep-2021 109.00 110.00 107.00 108.00 47,232,300 0
01-Sep-2021 111.00 113.00 108.00 109.00 100,605,800 0
31-Aug-2021 109.00 111.00 108.00 110.00 36,517,500 0
30-Aug-2021 106.00 113.00 106.00 109.00 99,977,400 0
27-Aug-2021 108.00 111.00 106.00 106.00 64,459,200 0
26-Aug-2021 113.00 113.00 106.00 108.00 105,995,200 0
25-Aug-2021 113.00 115.00 111.00 112.00 65,036,400 0
24-Aug-2021 115.00 117.00 110.00 112.00 125,475,700 0
23-Aug-2021 112.00 118.00 111.00 115.00 235,236,600 0
20-Aug-2021 102.00 113.00 99.00 111.00 313,191,400 0
19-Aug-2021 109.00 112.00 105.00 105.00 230,777,100 0
18-Aug-2021 113.00 120.00 112.00 112.00 310,242,500 0
16-Aug-2021 128.00 130.00 120.00 120.00 152,761,500 0
13-Aug-2021 125.00 132.00 123.00 128.00 260,183,300 0
12-Aug-2021 130.00 130.00 122.00 123.00 320,445,400 0
10-Aug-2021 140.00 142.00 131.00 131.00 272,567,400 0
09-Aug-2021 151.00 153.00 140.00 140.00 445,914,900 0