Price History - PNBS

Kembali ke Company
Ticker: PNBS
Company: PT Bank Panin Dubai Syariah Tbk.
Date Open High Low Close Volume Value
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
09-Dec-2025 55.00 56.00 54.00 55.00 40,775,900 0
08-Dec-2025 55.00 56.00 54.00 55.00 22,492,500 0
05-Dec-2025 56.00 56.00 55.00 55.00 11,929,100 0
04-Dec-2025 57.00 57.00 55.00 56.00 21,050,900 0
03-Dec-2025 55.00 57.00 54.00 56.00 28,426,700 0
02-Dec-2025 55.00 56.00 54.00 55.00 37,037,300 0
01-Dec-2025 56.00 56.00 54.00 55.00 45,130,800 0
28-Nov-2025 57.00 58.00 55.00 55.00 58,034,400 0
27-Nov-2025 61.00 64.00 56.00 56.00 338,402,400 0
26-Nov-2025 55.00 58.00 54.00 58.00 136,803,000 0
25-Nov-2025 55.00 56.00 54.00 54.00 10,094,000 0
24-Nov-2025 53.00 55.00 53.00 55.00 17,752,200 0
21-Nov-2025 54.00 55.00 53.00 54.00 16,568,200 0
20-Nov-2025 54.00 55.00 53.00 54.00 9,775,600 0
19-Nov-2025 54.00 55.00 54.00 54.00 7,543,800 0
18-Nov-2025 54.00 55.00 53.00 54.00 31,946,000 0
17-Nov-2025 54.00 54.00 53.00 54.00 16,775,600 0
14-Nov-2025 54.00 56.00 54.00 54.00 16,299,300 0
13-Nov-2025 53.00 56.00 53.00 54.00 62,444,600 0
12-Nov-2025 56.00 56.00 52.00 53.00 59,568,200 0
11-Nov-2025 57.00 57.00 55.00 55.00 22,990,300 0
10-Nov-2025 55.00 57.00 54.00 57.00 57,575,100 0
07-Nov-2025 54.00 56.00 53.00 54.00 51,699,200 0
06-Nov-2025 52.00 54.00 52.00 54.00 9,299,400 0
05-Nov-2025 52.00 54.00 52.00 52.00 18,952,500 0
04-Nov-2025 52.00 53.00 51.00 52.00 10,647,600 0
03-Nov-2025 52.00 54.00 51.00 52.00 28,714,800 0
31-Oct-2025 52.00 53.00 51.00 51.00 14,319,100 0
30-Oct-2025 53.00 53.00 51.00 52.00 9,436,900 0
29-Oct-2025 52.00 53.00 51.00 52.00 7,933,900 0
28-Oct-2025 53.00 53.00 51.00 52.00 13,952,200 0
27-Oct-2025 53.00 53.00 51.00 52.00 16,722,600 0
24-Oct-2025 52.00 54.00 51.00 53.00 15,420,600 0
23-Oct-2025 52.00 53.00 51.00 52.00 4,685,200 0
22-Oct-2025 53.00 53.00 51.00 51.00 8,299,800 0
21-Oct-2025 52.00 53.00 51.00 53.00 25,058,300 0
20-Oct-2025 50.00 53.00 50.00 52.00 33,189,100 0
17-Oct-2025 51.00 52.00 50.00 50.00 16,437,100 0
16-Oct-2025 52.00 52.00 50.00 51.00 29,385,800 0
15-Oct-2025 52.00 52.00 51.00 52.00 19,789,200 0
14-Oct-2025 53.00 53.00 51.00 52.00 22,385,300 0
13-Oct-2025 53.00 54.00 52.00 53.00 15,184,200 0
10-Oct-2025 54.00 54.00 52.00 53.00 15,342,200 0
09-Oct-2025 52.00 54.00 52.00 54.00 21,995,300 0
08-Oct-2025 54.00 54.00 52.00 52.00 14,882,100 0
07-Oct-2025 53.00 54.00 53.00 53.00 14,005,100 0