Price History - PNBS

Kembali ke Company
Ticker: PNBS
Company: PT Bank Panin Dubai Syariah Tbk.
Date Open High Low Close Volume Value
18-May-2026 50.00 51.00 50.00 51.00 12,802,500 0
15-May-2026 51.00 51.00 51.00 51.00 0 0
14-May-2026 51.00 51.00 51.00 51.00 0 0
13-May-2026 51.00 51.00 50.00 51.00 7,609,900 0
12-May-2026 50.00 51.00 50.00 50.00 10,173,200 0
11-May-2026 51.00 52.00 50.00 51.00 8,299,900 0
08-May-2026 51.00 53.00 50.00 51.00 35,018,300 0
07-May-2026 51.00 52.00 50.00 51.00 21,836,100 0
06-May-2026 50.00 51.00 50.00 51.00 11,807,100 0
05-May-2026 51.00 52.00 50.00 50.00 19,768,400 0
04-May-2026 52.00 52.00 50.00 51.00 16,839,800 0
30-Apr-2026 51.00 52.00 50.00 51.00 22,303,700 0
29-Apr-2026 51.00 52.00 51.00 51.00 18,194,700 0
28-Apr-2026 52.00 53.00 51.00 51.00 23,445,700 0
27-Apr-2026 51.00 53.00 51.00 52.00 24,813,400 0
24-Apr-2026 56.00 58.00 51.00 51.00 156,636,800 0
23-Apr-2026 53.00 58.00 52.00 55.00 311,961,800 0
22-Apr-2026 50.00 54.00 50.00 53.00 166,883,500 0
21-Apr-2026 50.00 51.00 50.00 50.00 3,842,700 0
20-Apr-2026 51.00 51.00 50.00 50.00 2,923,800 0
17-Apr-2026 50.00 51.00 50.00 51.00 4,142,200 0
16-Apr-2026 50.00 51.00 50.00 50.00 11,330,900 0
15-Apr-2026 50.00 51.00 50.00 50.00 9,204,200 0
14-Apr-2026 50.00 51.00 50.00 50.00 27,952,400 0
13-Apr-2026 50.00 51.00 50.00 50.00 4,190,800 0
10-Apr-2026 50.00 51.00 50.00 50.00 3,089,200 0
09-Apr-2026 50.00 51.00 50.00 51.00 3,911,400 0
08-Apr-2026 50.00 51.00 50.00 50.00 4,748,100 0
07-Apr-2026 50.00 50.00 50.00 50.00 1,112,900 0
06-Apr-2026 50.00 50.00 50.00 50.00 454,900 0
02-Apr-2026 50.00 50.00 50.00 50.00 1,722,800 0
01-Apr-2026 50.00 51.00 50.00 50.00 2,075,000 0
31-Mar-2026 50.00 51.00 50.00 50.00 1,189,300 0
30-Mar-2026 50.00 51.00 50.00 50.00 3,376,600 0
27-Mar-2026 50.00 51.00 50.00 50.00 1,743,600 0
26-Mar-2026 50.00 51.00 50.00 50.00 2,476,500 0
25-Mar-2026 50.00 51.00 50.00 50.00 3,860,000 0
17-Mar-2026 50.00 51.00 50.00 50.00 2,060,800 0
16-Mar-2026 51.00 51.00 50.00 50.00 4,300,700 0
13-Mar-2026 50.00 51.00 50.00 51.00 9,031,200 0
12-Mar-2026 50.00 51.00 50.00 50.00 10,700,600 0
11-Mar-2026 50.00 51.00 50.00 50.00 3,229,000 0
10-Mar-2026 50.00 51.00 50.00 51.00 7,723,100 0
09-Mar-2026 50.00 51.00 50.00 50.00 51,944,800 0
06-Mar-2026 51.00 52.00 50.00 50.00 8,759,000 0
05-Mar-2026 51.00 52.00 50.00 50.00 12,223,800 0
04-Mar-2026 51.00 52.00 50.00 51.00 11,268,800 0
03-Mar-2026 51.00 52.00 50.00 52.00 14,803,800 0
02-Mar-2026 51.00 52.00 50.00 51.00 37,148,700 0
27-Feb-2026 52.00 52.00 51.00 51.00 7,308,400 0
26-Feb-2026 52.00 53.00 51.00 51.00 21,798,300 0
25-Feb-2026 52.00 53.00 52.00 52.00 5,953,300 0
24-Feb-2026 53.00 53.00 52.00 52.00 48,899,800 0
23-Feb-2026 53.00 53.00 52.00 53.00 10,005,500 0
20-Feb-2026 53.00 53.00 52.00 53.00 5,541,900 0
19-Feb-2026 53.00 53.00 52.00 53.00 11,189,600 0
18-Feb-2026 53.00 54.00 52.00 53.00 32,871,000 0
13-Feb-2026 53.00 55.00 51.00 53.00 135,594,100 0
12-Feb-2026 53.00 53.00 52.00 53.00 10,700,100 0
11-Feb-2026 53.00 53.00 52.00 53.00 4,163,400 0
10-Feb-2026 53.00 53.00 52.00 53.00 3,607,600 0
09-Feb-2026 53.00 53.00 52.00 53.00 7,115,900 0
06-Feb-2026 53.00 53.00 52.00 53.00 20,405,100 0
05-Feb-2026 53.00 54.00 52.00 53.00 5,760,300 0
04-Feb-2026 53.00 54.00 52.00 53.00 7,316,400 0
03-Feb-2026 53.00 54.00 52.00 53.00 22,689,100 0
02-Feb-2026 55.00 55.00 52.00 53.00 26,569,700 0
30-Jan-2026 54.00 56.00 54.00 55.00 22,371,100 0
29-Jan-2026 55.00 55.00 51.00 54.00 62,709,000 0
28-Jan-2026 59.00 59.00 54.00 55.00 65,572,600 0
27-Jan-2026 58.00 59.00 57.00 58.00 15,338,100 0
26-Jan-2026 58.00 59.00 57.00 58.00 36,418,900 0
23-Jan-2026 57.00 58.00 57.00 57.00 19,620,600 0
22-Jan-2026 57.00 59.00 57.00 57.00 24,056,600 0
21-Jan-2026 58.00 58.00 56.00 57.00 39,749,200 0
20-Jan-2026 58.00 59.00 57.00 58.00 11,415,900 0
19-Jan-2026 59.00 60.00 57.00 58.00 18,423,200 0
15-Jan-2026 58.00 59.00 57.00 59.00 25,568,200 0
14-Jan-2026 58.00 58.00 56.00 58.00 27,881,300 0
13-Jan-2026 57.00 60.00 57.00 58.00 35,589,400 0
12-Jan-2026 58.00 59.00 56.00 57.00 71,227,400 0
09-Jan-2026 59.00 59.00 57.00 58.00 27,016,300 0
08-Jan-2026 59.00 59.00 57.00 59.00 23,412,800 0
07-Jan-2026 60.00 61.00 58.00 58.00 34,027,900 0
06-Jan-2026 61.00 61.00 57.00 60.00 195,255,700 0
05-Jan-2026 55.00 62.00 54.00 61.00 222,623,700 0
02-Jan-2026 53.00 55.00 52.00 54.00 28,563,400 0
30-Dec-2025 53.00 54.00 52.00 53.00 15,030,700 0
29-Dec-2025 53.00 54.00 52.00 53.00 6,560,600 0
24-Dec-2025 53.00 54.00 53.00 53.00 9,618,200 0
23-Dec-2025 53.00 54.00 52.00 53.00 35,634,300 0
22-Dec-2025 53.00 54.00 53.00 53.00 16,206,400 0
19-Dec-2025 54.00 55.00 53.00 53.00 22,643,300 0
18-Dec-2025 55.00 55.00 54.00 54.00 14,785,600 0
17-Dec-2025 55.00 55.00 54.00 55.00 9,008,200 0
16-Dec-2025 55.00 56.00 54.00 55.00 11,903,700 0
15-Dec-2025 56.00 56.00 54.00 55.00 10,148,700 0
12-Dec-2025 55.00 56.00 53.00 56.00 38,557,600 0
11-Dec-2025 55.00 56.00 54.00 54.00 19,098,200 0
10-Dec-2025 56.00 56.00 55.00 55.00 11,994,800 0