Price History - PNBS

Kembali ke Company
Ticker: PNBS
Company: PT Bank Panin Dubai Syariah Tbk.
Date Open High Low Close Volume Value
02-Apr-2024 50.00 52.00 50.00 50.00 42,609,900 0
01-Apr-2024 50.00 51.00 50.00 50.00 28,266,200 0
28-Mar-2024 52.00 52.00 50.00 50.00 27,000,500 0
27-Mar-2024 52.00 52.00 51.00 51.00 18,373,100 0
26-Mar-2024 54.00 54.00 52.00 52.00 50,877,700 0
25-Mar-2024 57.00 57.00 50.00 53.00 202,154,400 0
22-Mar-2024 51.00 51.00 50.00 50.00 6,491,300 0
21-Mar-2024 50.00 51.00 50.00 51.00 2,416,700 0
20-Mar-2024 50.00 51.00 50.00 50.00 4,343,100 0
19-Mar-2024 51.00 51.00 50.00 51.00 7,110,400 0
18-Mar-2024 50.00 51.00 50.00 51.00 10,980,200 0
15-Mar-2024 50.00 51.00 50.00 50.00 7,961,400 0
14-Mar-2024 50.00 51.00 50.00 50.00 5,415,400 0
13-Mar-2024 51.00 52.00 50.00 50.00 8,579,100 0
08-Mar-2024 51.00 52.00 51.00 51.00 3,795,000 0
07-Mar-2024 52.00 52.00 51.00 51.00 6,957,600 0
06-Mar-2024 51.00 52.00 51.00 51.00 5,190,800 0
05-Mar-2024 51.00 52.00 50.00 52.00 11,357,500 0
04-Mar-2024 51.00 52.00 50.00 51.00 16,807,000 0
01-Mar-2024 51.00 52.00 50.00 51.00 9,515,400 0
29-Feb-2024 51.00 52.00 51.00 51.00 9,129,100 0
28-Feb-2024 52.00 53.00 51.00 51.00 28,638,700 0
27-Feb-2024 53.00 53.00 52.00 52.00 3,575,700 0
26-Feb-2024 52.00 53.00 52.00 53.00 5,055,400 0
23-Feb-2024 53.00 53.00 52.00 52.00 2,979,200 0
22-Feb-2024 53.00 53.00 52.00 53.00 5,180,000 0
21-Feb-2024 52.00 53.00 52.00 52.00 9,404,300 0
20-Feb-2024 53.00 53.00 52.00 52.00 9,525,800 0
19-Feb-2024 53.00 54.00 52.00 52.00 11,222,000 0
16-Feb-2024 53.00 54.00 52.00 53.00 7,034,100 0
15-Feb-2024 54.00 54.00 53.00 53.00 6,001,900 0
13-Feb-2024 53.00 54.00 53.00 54.00 3,506,600 0
12-Feb-2024 54.00 54.00 53.00 53.00 8,842,000 0
07-Feb-2024 53.00 54.00 52.00 54.00 7,832,200 0
06-Feb-2024 53.00 54.00 53.00 53.00 3,232,000 0
05-Feb-2024 53.00 54.00 53.00 53.00 2,954,300 0
02-Feb-2024 54.00 54.00 53.00 53.00 1,411,600 0
01-Feb-2024 53.00 54.00 53.00 53.00 5,195,300 0
31-Jan-2024 53.00 54.00 53.00 53.00 2,447,900 0
30-Jan-2024 53.00 54.00 53.00 53.00 2,758,400 0
29-Jan-2024 54.00 56.00 53.00 53.00 32,828,700 0
26-Jan-2024 54.00 55.00 53.00 53.00 6,030,700 0
25-Jan-2024 54.00 55.00 54.00 54.00 5,639,400 0
24-Jan-2024 54.00 55.00 54.00 54.00 3,530,200 0
23-Jan-2024 54.00 55.00 53.00 54.00 5,829,700 0
22-Jan-2024 54.00 55.00 53.00 54.00 5,797,700 0
19-Jan-2024 55.00 55.00 54.00 55.00 2,359,700 0
18-Jan-2024 54.00 55.00 54.00 55.00 2,240,900 0
17-Jan-2024 55.00 55.00 53.00 54.00 5,286,900 0
16-Jan-2024 54.00 55.00 53.00 55.00 6,476,500 0
15-Jan-2024 54.00 55.00 53.00 54.00 9,514,500 0
12-Jan-2024 55.00 55.00 54.00 55.00 4,489,700 0
11-Jan-2024 55.00 56.00 54.00 54.00 16,044,700 0
10-Jan-2024 56.00 56.00 55.00 55.00 2,376,700 0
09-Jan-2024 57.00 57.00 55.00 55.00 5,053,600 0
08-Jan-2024 57.00 57.00 56.00 56.00 12,442,500 0
05-Jan-2024 55.00 57.00 54.00 57.00 34,813,000 0
04-Jan-2024 55.00 55.00 54.00 54.00 7,746,100 0
03-Jan-2024 54.00 55.00 54.00 55.00 2,490,800 0
02-Jan-2024 55.00 55.00 54.00 54.00 3,005,800 0
29-Dec-2023 54.00 56.00 54.00 54.00 11,368,200 0
28-Dec-2023 54.00 55.00 54.00 54.00 3,520,300 0
27-Dec-2023 54.00 55.00 53.00 54.00 15,779,200 0
22-Dec-2023 53.00 54.00 52.00 53.00 15,882,100 0
21-Dec-2023 53.00 54.00 52.00 53.00 6,324,500 0
20-Dec-2023 52.00 54.00 52.00 53.00 19,454,800 0
19-Dec-2023 53.00 54.00 52.00 53.00 8,801,300 0
18-Dec-2023 54.00 54.00 52.00 53.00 12,229,700 0
15-Dec-2023 54.00 54.00 53.00 54.00 2,554,800 0
14-Dec-2023 53.00 54.00 53.00 54.00 9,671,100 0
13-Dec-2023 55.00 55.00 53.00 53.00 5,253,100 0
12-Dec-2023 54.00 55.00 53.00 54.00 15,261,900 0
11-Dec-2023 56.00 56.00 54.00 54.00 28,420,200 0
08-Dec-2023 56.00 56.00 55.00 55.00 4,382,000 0
07-Dec-2023 57.00 57.00 55.00 56.00 4,101,700 0
06-Dec-2023 56.00 57.00 56.00 56.00 3,645,200 0
05-Dec-2023 57.00 57.00 56.00 56.00 6,358,000 0
04-Dec-2023 57.00 57.00 56.00 57.00 4,091,800 0
01-Dec-2023 57.00 59.00 56.00 56.00 32,246,100 0
30-Nov-2023 57.00 57.00 56.00 57.00 4,820,500 0
29-Nov-2023 57.00 57.00 56.00 57.00 1,836,500 0
28-Nov-2023 58.00 58.00 56.00 57.00 8,962,000 0
27-Nov-2023 58.00 58.00 56.00 57.00 15,620,600 0
24-Nov-2023 57.00 60.00 55.00 57.00 65,569,100 0
23-Nov-2023 56.00 57.00 55.00 57.00 7,597,100 0
22-Nov-2023 56.00 57.00 55.00 56.00 10,423,500 0
21-Nov-2023 57.00 57.00 56.00 56.00 5,547,200 0
20-Nov-2023 58.00 58.00 56.00 57.00 8,616,300 0
17-Nov-2023 56.00 59.00 55.00 57.00 45,469,400 0
16-Nov-2023 55.00 56.00 55.00 56.00 2,505,700 0
15-Nov-2023 55.00 56.00 55.00 55.00 1,537,000 0
14-Nov-2023 55.00 56.00 55.00 56.00 2,865,300 0
13-Nov-2023 56.00 56.00 55.00 55.00 4,931,800 0
10-Nov-2023 56.00 56.00 55.00 55.00 2,725,500 0
09-Nov-2023 56.00 57.00 55.00 55.00 3,804,700 0
08-Nov-2023 56.00 57.00 55.00 56.00 9,075,400 0
07-Nov-2023 56.00 57.00 55.00 55.00 2,919,200 0
06-Nov-2023 56.00 57.00 55.00 56.00 4,704,100 0
03-Nov-2023 56.00 57.00 55.00 56.00 7,669,000 0
02-Nov-2023 57.00 57.00 55.00 56.00 4,829,700 0