Price History - PNBS

Kembali ke Company
Ticker: PNBS
Company: PT Bank Panin Dubai Syariah Tbk.
Date Open High Low Close Volume Value
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
28-Aug-2023 60.00 61.00 59.00 61.00 7,770,800 0
25-Aug-2023 60.00 61.00 59.00 60.00 5,747,100 0
24-Aug-2023 56.00 61.00 56.00 60.00 6,134,400 0
23-Aug-2023 60.00 61.00 59.00 61.00 13,772,200 0
22-Aug-2023 60.00 60.00 59.00 59.00 13,208,100 0
21-Aug-2023 59.00 60.00 59.00 59.00 3,948,000 0
18-Aug-2023 60.00 60.00 59.00 59.00 7,883,000 0
16-Aug-2023 60.00 61.00 60.00 60.00 9,708,600 0
15-Aug-2023 60.00 61.00 60.00 60.00 9,947,200 0
14-Aug-2023 60.00 61.00 59.00 60.00 14,828,100 0
11-Aug-2023 62.00 62.00 60.00 60.00 25,730,700 0
10-Aug-2023 61.00 62.00 61.00 62.00 4,538,900 0
09-Aug-2023 63.00 63.00 61.00 61.00 14,045,500 0
08-Aug-2023 63.00 64.00 62.00 63.00 12,423,800 0
07-Aug-2023 62.00 64.00 61.00 62.00 19,342,700 0
04-Aug-2023 63.00 64.00 60.00 62.00 45,748,400 0
03-Aug-2023 62.00 65.00 62.00 63.00 19,538,100 0
02-Aug-2023 64.00 64.00 61.00 62.00 26,502,800 0
01-Aug-2023 66.00 66.00 63.00 63.00 16,997,300 0
31-Jul-2023 63.00 67.00 63.00 65.00 39,849,600 0
28-Jul-2023 65.00 67.00 64.00 64.00 49,786,800 0
27-Jul-2023 62.00 67.00 61.00 65.00 123,543,000 0
26-Jul-2023 59.00 62.00 59.00 61.00 16,218,800 0
25-Jul-2023 62.00 63.00 61.00 61.00 7,522,200 0
24-Jul-2023 61.00 63.00 61.00 62.00 12,668,500 0
21-Jul-2023 62.00 62.00 61.00 61.00 7,836,700 0
20-Jul-2023 62.00 62.00 61.00 62.00 10,260,300 0
18-Jul-2023 64.00 64.00 61.00 61.00 32,978,900 0
17-Jul-2023 64.00 66.00 62.00 64.00 48,183,900 0
14-Jul-2023 64.00 64.00 62.00 64.00 14,983,700 0
13-Jul-2023 65.00 67.00 62.00 63.00 59,175,800 0
12-Jul-2023 61.00 66.00 61.00 65.00 118,853,800 0
11-Jul-2023 60.00 62.00 59.00 61.00 48,271,200 0
10-Jul-2023 60.00 60.00 59.00 59.00 12,521,400 0
07-Jul-2023 61.00 61.00 59.00 60.00 9,090,400 0
06-Jul-2023 59.00 61.00 59.00 60.00 30,231,500 0
05-Jul-2023 57.00 61.00 57.00 59.00 73,746,900 0
04-Jul-2023 58.00 59.00 57.00 58.00 11,556,300 0
03-Jul-2023 58.00 59.00 57.00 58.00 7,941,500 0
27-Jun-2023 58.00 59.00 57.00 58.00 12,474,900 0
26-Jun-2023 58.00 59.00 57.00 58.00 8,871,300 0
23-Jun-2023 58.00 60.00 58.00 58.00 26,505,400 0
22-Jun-2023 58.00 60.00 56.00 58.00 31,731,600 0
21-Jun-2023 57.00 58.00 57.00 57.00 6,081,600 0
20-Jun-2023 57.00 58.00 57.00 57.00 7,760,400 0
19-Jun-2023 57.00 58.00 57.00 57.00 4,531,500 0
16-Jun-2023 58.00 59.00 57.00 57.00 15,591,000 0
15-Jun-2023 58.00 58.00 57.00 57.00 4,092,400 0
14-Jun-2023 58.00 59.00 57.00 57.00 8,103,000 0
13-Jun-2023 58.00 59.00 57.00 58.00 15,794,100 0
12-Jun-2023 58.00 59.00 56.00 58.00 20,753,100 0
09-Jun-2023 56.00 59.00 56.00 57.00 30,614,600 0
08-Jun-2023 56.00 57.00 55.00 56.00 9,313,500 0
07-Jun-2023 57.00 57.00 56.00 56.00 4,047,000 0