Price History - PNBS

Kembali ke Company
Ticker: PNBS
Company: PT Bank Panin Dubai Syariah Tbk.
Date Open High Low Close Volume Value
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
06-Jun-2023 55.00 57.00 55.00 57.00 4,102,600 0
05-Jun-2023 56.00 57.00 55.00 56.00 9,862,500 0
31-May-2023 57.00 57.00 55.00 56.00 9,681,100 0
30-May-2023 57.00 57.00 56.00 57.00 9,952,700 0
29-May-2023 57.00 58.00 56.00 56.00 12,783,400 0
26-May-2023 57.00 58.00 57.00 57.00 7,776,700 0
25-May-2023 57.00 58.00 57.00 57.00 5,036,400 0
24-May-2023 58.00 58.00 57.00 57.00 7,369,100 0
23-May-2023 56.00 58.00 55.00 58.00 21,773,800 0
22-May-2023 55.00 56.00 55.00 56.00 10,499,600 0
19-May-2023 56.00 57.00 55.00 56.00 5,778,600 0
17-May-2023 57.00 57.00 56.00 56.00 8,686,800 0
16-May-2023 56.00 57.00 56.00 56.00 8,868,000 0
15-May-2023 56.00 57.00 56.00 57.00 4,781,900 0
12-May-2023 57.00 57.00 56.00 56.00 9,050,900 0
11-May-2023 57.00 57.00 56.00 56.00 5,955,500 0
10-May-2023 58.00 58.00 56.00 57.00 12,445,500 0
09-May-2023 58.00 58.00 56.00 57.00 16,722,800 0
08-May-2023 57.00 58.00 57.00 57.00 4,932,700 0
05-May-2023 58.00 58.00 57.00 57.00 13,321,100 0
04-May-2023 59.00 59.00 57.00 58.00 9,955,000 0
03-May-2023 59.00 59.00 57.00 58.00 6,435,100 0
02-May-2023 59.00 59.00 57.00 58.00 18,088,300 0
28-Apr-2023 60.00 60.00 58.00 58.00 7,813,500 0
27-Apr-2023 60.00 60.00 58.00 59.00 21,129,100 0
26-Apr-2023 59.00 61.00 59.00 60.00 15,029,600 0
18-Apr-2023 59.00 59.00 58.00 59.00 9,200,700 0
17-Apr-2023 59.00 59.00 58.00 59.00 8,216,100 0
14-Apr-2023 57.00 61.00 57.00 58.00 41,352,900 0
13-Apr-2023 58.00 59.00 57.00 57.00 5,558,900 0
12-Apr-2023 58.00 59.00 57.00 58.00 7,843,300 0
11-Apr-2023 57.00 59.00 57.00 58.00 7,095,900 0
10-Apr-2023 57.00 58.00 57.00 57.00 5,634,500 0
06-Apr-2023 59.00 59.00 57.00 57.00 5,676,000 0
05-Apr-2023 58.00 59.00 57.00 58.00 6,518,600 0
04-Apr-2023 58.00 59.00 57.00 57.00 8,845,100 0
03-Apr-2023 59.00 60.00 58.00 58.00 13,019,300 0
31-Mar-2023 60.00 61.00 59.00 59.00 8,682,500 0
30-Mar-2023 61.00 61.00 59.00 60.00 12,431,500 0
29-Mar-2023 58.00 62.00 57.00 60.00 40,208,000 0
28-Mar-2023 58.00 59.00 57.00 58.00 5,864,300 0
27-Mar-2023 58.00 59.00 57.00 57.00 5,557,400 0
24-Mar-2023 58.00 59.00 57.00 58.00 13,638,900 0
21-Mar-2023 56.00 58.00 56.00 58.00 4,648,300 0
20-Mar-2023 58.00 59.00 56.00 57.00 11,784,800 0
17-Mar-2023 55.00 58.00 55.00 58.00 11,914,200 0