Price History - PNBS

Kembali ke Company
Ticker: PNBS
Company: PT Bank Panin Dubai Syariah Tbk.
Date Open High Low Close Volume Value
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
06-Oct-2025 53.00 54.00 53.00 53.00 15,373,000 0
03-Oct-2025 55.00 55.00 53.00 53.00 18,187,500 0
02-Oct-2025 53.00 56.00 53.00 55.00 110,390,600 0
01-Oct-2025 53.00 54.00 52.00 54.00 23,671,600 0
30-Sep-2025 53.00 54.00 52.00 52.00 8,057,900 0
29-Sep-2025 53.00 54.00 52.00 53.00 17,258,900 0
26-Sep-2025 54.00 54.00 52.00 53.00 16,449,700 0
25-Sep-2025 55.00 55.00 53.00 54.00 19,156,500 0
24-Sep-2025 54.00 55.00 53.00 54.00 18,970,700 0
23-Sep-2025 54.00 55.00 53.00 54.00 16,951,400 0
22-Sep-2025 55.00 55.00 53.00 54.00 7,198,400 0
19-Sep-2025 54.00 55.00 53.00 54.00 11,437,800 0
18-Sep-2025 55.00 55.00 53.00 55.00 16,936,300 0
17-Sep-2025 55.00 56.00 54.00 55.00 16,028,600 0
16-Sep-2025 55.00 56.00 54.00 54.00 17,779,300 0
15-Sep-2025 55.00 56.00 54.00 55.00 21,961,800 0
12-Sep-2025 55.00 56.00 54.00 55.00 23,676,300 0
11-Sep-2025 55.00 57.00 54.00 55.00 25,095,100 0
10-Sep-2025 54.00 55.00 53.00 54.00 21,204,300 0
09-Sep-2025 54.00 55.00 53.00 54.00 24,975,800 0
08-Sep-2025 57.00 58.00 55.00 55.00 44,428,000 0
04-Sep-2025 58.00 59.00 56.00 57.00 50,534,000 0
03-Sep-2025 54.00 60.00 54.00 58.00 153,754,900 0
02-Sep-2025 53.00 56.00 53.00 54.00 40,366,600 0
01-Sep-2025 52.00 54.00 50.00 52.00 69,616,600 0
29-Aug-2025 59.00 59.00 53.00 55.00 148,595,000 0
28-Aug-2025 54.00 61.00 54.00 58.00 359,137,400 0
27-Aug-2025 54.00 55.00 53.00 54.00 32,161,900 0
26-Aug-2025 56.00 56.00 52.00 53.00 69,082,000 0
25-Aug-2025 51.00 57.00 51.00 55.00 287,267,600 0
22-Aug-2025 51.00 52.00 50.00 51.00 33,865,000 0
21-Aug-2025 51.00 51.00 50.00 51.00 8,725,200 0
20-Aug-2025 50.00 51.00 50.00 50.00 14,350,100 0
19-Aug-2025 50.00 51.00 50.00 50.00 54,443,200 0
15-Aug-2025 52.00 53.00 50.00 50.00 51,704,600 0
14-Aug-2025 50.00 56.00 50.00 52.00 218,325,000 0
13-Aug-2025 50.00 52.00 50.00 50.00 113,448,100 0
12-Aug-2025 50.00 50.00 50.00 50.00 3,800,000 0
11-Aug-2025 50.00 50.00 50.00 50.00 133,800 0
08-Aug-2025 50.00 50.00 50.00 50.00 196,700 0
07-Aug-2025 50.00 50.00 50.00 50.00 148,000 0
06-Aug-2025 50.00 50.00 50.00 50.00 84,600 0
05-Aug-2025 50.00 50.00 50.00 50.00 274,200 0
04-Aug-2025 50.00 50.00 50.00 50.00 779,700 0
01-Aug-2025 50.00 50.00 50.00 50.00 174,000 0
31-Jul-2025 50.00 50.00 50.00 50.00 90,100 0
30-Jul-2025 50.00 50.00 50.00 50.00 95,300 0
29-Jul-2025 50.00 50.00 50.00 50.00 159,600 0
28-Jul-2025 50.00 50.00 50.00 50.00 77,100 0
25-Jul-2025 50.00 50.00 50.00 50.00 67,700 0
24-Jul-2025 50.00 50.00 50.00 50.00 242,900 0
23-Jul-2025 50.00 50.00 50.00 50.00 86,900 0
22-Jul-2025 50.00 50.00 50.00 50.00 133,800 0
21-Jul-2025 50.00 50.00 50.00 50.00 469,100 0