Price History - PNBS

Kembali ke Company
Ticker: PNBS
Company: PT Bank Panin Dubai Syariah Tbk.
Date Open High Low Close Volume Value
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
01-Nov-2023 56.00 57.00 55.00 56.00 8,465,400 0
31-Oct-2023 56.00 57.00 56.00 56.00 3,870,100 0
30-Oct-2023 57.00 57.00 56.00 56.00 7,328,300 0
27-Oct-2023 57.00 58.00 56.00 57.00 12,802,000 0
26-Oct-2023 56.00 57.00 55.00 55.00 9,182,400 0
25-Oct-2023 56.00 56.00 55.00 56.00 9,020,500 0
24-Oct-2023 56.00 57.00 55.00 56.00 7,619,200 0
23-Oct-2023 57.00 57.00 56.00 56.00 9,517,600 0
20-Oct-2023 57.00 57.00 56.00 57.00 7,300,300 0
19-Oct-2023 57.00 58.00 56.00 57.00 4,867,600 0
18-Oct-2023 58.00 58.00 56.00 57.00 12,869,400 0
17-Oct-2023 57.00 58.00 57.00 57.00 1,526,500 0
16-Oct-2023 58.00 58.00 57.00 58.00 7,819,100 0
13-Oct-2023 58.00 59.00 57.00 58.00 3,420,400 0
12-Oct-2023 58.00 59.00 57.00 58.00 5,821,500 0
11-Oct-2023 57.00 59.00 57.00 58.00 5,772,200 0
10-Oct-2023 58.00 58.00 57.00 57.00 8,130,200 0
09-Oct-2023 57.00 58.00 57.00 57.00 5,445,900 0
06-Oct-2023 57.00 58.00 57.00 57.00 1,565,300 0
05-Oct-2023 58.00 58.00 56.00 57.00 3,360,000 0
04-Oct-2023 58.00 58.00 56.00 57.00 24,081,800 0
03-Oct-2023 58.00 59.00 58.00 58.00 5,877,800 0
02-Oct-2023 58.00 59.00 58.00 58.00 10,462,900 0
29-Sep-2023 58.00 61.00 57.00 58.00 49,289,800 0
27-Sep-2023 59.00 59.00 57.00 57.00 10,005,500 0
26-Sep-2023 58.00 59.00 58.00 59.00 4,721,400 0
25-Sep-2023 59.00 59.00 58.00 58.00 5,012,200 0
22-Sep-2023 59.00 59.00 58.00 59.00 9,907,700 0
21-Sep-2023 59.00 59.00 58.00 59.00 5,359,500 0
20-Sep-2023 58.00 59.00 57.00 59.00 11,792,600 0
19-Sep-2023 59.00 59.00 58.00 58.00 6,435,800 0
18-Sep-2023 59.00 59.00 58.00 59.00 11,023,800 0
15-Sep-2023 60.00 60.00 58.00 59.00 9,893,900 0
14-Sep-2023 59.00 60.00 59.00 59.00 4,867,000 0
13-Sep-2023 60.00 60.00 59.00 59.00 6,023,000 0
12-Sep-2023 60.00 60.00 59.00 60.00 4,403,400 0
11-Sep-2023 60.00 62.00 59.00 60.00 18,095,300 0
08-Sep-2023 60.00 61.00 60.00 60.00 10,205,900 0
07-Sep-2023 60.00 61.00 60.00 60.00 5,039,700 0
06-Sep-2023 60.00 61.00 58.00 60.00 26,113,300 0
05-Sep-2023 59.00 60.00 59.00 60.00 5,560,800 0
04-Sep-2023 59.00 60.00 59.00 59.00 5,462,900 0
01-Sep-2023 60.00 60.00 59.00 59.00 5,197,500 0
31-Aug-2023 61.00 61.00 59.00 60.00 4,245,900 0
30-Aug-2023 60.00 61.00 59.00 61.00 6,377,200 0
29-Aug-2023 61.00 61.00 59.00 60.00 16,771,800 0