Price History - PNBS

Kembali ke Company
Ticker: PNBS
Company: PT Bank Panin Dubai Syariah Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 59.00 59.00 55.00 55.00 59,123,500 0
15-Mar-2023 61.00 61.00 59.00 59.00 22,785,200 0
14-Mar-2023 64.00 64.00 60.00 61.00 32,268,300 0
13-Mar-2023 65.00 65.00 63.00 63.00 17,510,800 0
10-Mar-2023 64.00 65.00 63.00 64.00 9,148,400 0
09-Mar-2023 63.00 65.00 63.00 64.00 15,355,300 0
08-Mar-2023 64.00 64.00 62.00 63.00 10,716,300 0
07-Mar-2023 65.00 66.00 63.00 63.00 31,370,100 0
06-Mar-2023 65.00 66.00 64.00 65.00 15,835,600 0
03-Mar-2023 66.00 66.00 65.00 65.00 26,499,600 0
02-Mar-2023 66.00 67.00 65.00 66.00 12,201,300 0
01-Mar-2023 66.00 68.00 65.00 66.00 48,325,600 0
28-Feb-2023 65.00 66.00 64.00 65.00 19,831,800 0
27-Feb-2023 67.00 67.00 65.00 65.00 15,017,300 0
24-Feb-2023 66.00 67.00 65.00 67.00 12,221,000 0
23-Feb-2023 66.00 67.00 65.00 66.00 10,282,900 0
22-Feb-2023 67.00 68.00 66.00 66.00 13,025,500 0
21-Feb-2023 69.00 71.00 67.00 67.00 56,645,200 0
20-Feb-2023 67.00 70.00 66.00 69.00 68,993,800 0
17-Feb-2023 68.00 68.00 66.00 66.00 17,250,100 0
16-Feb-2023 65.00 69.00 65.00 68.00 83,940,300 0
15-Feb-2023 65.00 66.00 64.00 65.00 12,791,800 0
14-Feb-2023 65.00 66.00 64.00 65.00 14,294,500 0
13-Feb-2023 65.00 66.00 64.00 65.00 10,617,200 0
10-Feb-2023 66.00 66.00 64.00 65.00 17,104,700 0
09-Feb-2023 66.00 67.00 65.00 66.00 9,488,700 0
08-Feb-2023 66.00 67.00 65.00 66.00 9,914,900 0
07-Feb-2023 66.00 67.00 65.00 66.00 17,614,400 0
06-Feb-2023 68.00 68.00 66.00 66.00 18,209,300 0
03-Feb-2023 68.00 68.00 67.00 67.00 8,930,000 0
02-Feb-2023 67.00 69.00 67.00 68.00 10,493,300 0
01-Feb-2023 67.00 69.00 67.00 67.00 14,132,000 0
31-Jan-2023 69.00 69.00 67.00 67.00 13,589,100 0
30-Jan-2023 68.00 69.00 67.00 68.00 23,343,700 0
27-Jan-2023 69.00 71.00 68.00 68.00 73,185,700 0
26-Jan-2023 69.00 70.00 67.00 69.00 94,598,600 0
25-Jan-2023 66.00 70.00 65.00 68.00 123,514,500 0
24-Jan-2023 66.00 67.00 64.00 66.00 18,141,900 0
20-Jan-2023 65.00 66.00 64.00 66.00 15,533,500 0
19-Jan-2023 64.00 65.00 63.00 65.00 9,577,400 0
18-Jan-2023 64.00 65.00 62.00 64.00 20,953,900 0
17-Jan-2023 63.00 64.00 62.00 64.00 18,542,600 0
16-Jan-2023 62.00 63.00 61.00 63.00 12,797,000 0
13-Jan-2023 63.00 64.00 62.00 62.00 14,159,200 0
12-Jan-2023 62.00 64.00 62.00 63.00 16,818,100 0
11-Jan-2023 62.00 63.00 61.00 62.00 12,568,800 0
10-Jan-2023 63.00 64.00 62.00 62.00 12,511,800 0
09-Jan-2023 64.00 65.00 63.00 63.00 19,174,900 0
06-Jan-2023 63.00 64.00 62.00 64.00 10,438,800 0
05-Jan-2023 65.00 65.00 62.00 63.00 31,468,000 0
04-Jan-2023 66.00 67.00 65.00 65.00 23,731,900 0
03-Jan-2023 66.00 67.00 65.00 65.00 24,363,200 0
02-Jan-2023 63.00 68.00 63.00 66.00 85,954,400 0
30-Dec-2022 64.00 65.00 63.00 63.00 12,961,800 0
29-Dec-2022 65.00 66.00 63.00 64.00 18,798,300 0
28-Dec-2022 64.00 68.00 63.00 65.00 70,737,600 0
27-Dec-2022 65.00 65.00 63.00 64.00 16,865,200 0
26-Dec-2022 64.00 65.00 64.00 65.00 12,701,600 0
23-Dec-2022 64.00 65.00 64.00 64.00 14,105,700 0
22-Dec-2022 63.00 65.00 63.00 64.00 14,745,800 0
21-Dec-2022 64.00 64.00 61.00 63.00 36,512,000 0
20-Dec-2022 67.00 67.00 63.00 64.00 59,160,900 0
19-Dec-2022 68.00 68.00 66.00 67.00 10,408,700 0
16-Dec-2022 67.00 68.00 66.00 67.00 18,851,500 0
15-Dec-2022 66.00 69.00 66.00 68.00 24,046,600 0
14-Dec-2022 68.00 68.00 66.00 67.00 21,554,200 0
13-Dec-2022 68.00 69.00 67.00 67.00 20,486,300 0
12-Dec-2022 67.00 69.00 66.00 68.00 36,887,000 0
09-Dec-2022 69.00 71.00 67.00 67.00 28,336,400 0
08-Dec-2022 68.00 69.00 66.00 69.00 76,183,700 0
07-Dec-2022 70.00 73.00 67.00 67.00 108,765,900 0
06-Dec-2022 76.00 77.00 71.00 71.00 125,215,200 0
05-Dec-2022 78.00 78.00 75.00 76.00 45,514,700 0
02-Dec-2022 76.00 79.00 76.00 78.00 33,854,500 0
01-Dec-2022 77.00 79.00 76.00 76.00 31,765,200 0
30-Nov-2022 77.00 80.00 76.00 77.00 52,796,700 0
29-Nov-2022 77.00 78.00 76.00 77.00 39,351,300 0
28-Nov-2022 79.00 80.00 76.00 77.00 82,856,300 0
25-Nov-2022 81.00 82.00 79.00 79.00 54,885,200 0
24-Nov-2022 84.00 84.00 81.00 81.00 66,022,100 0
23-Nov-2022 80.00 84.00 80.00 83.00 233,954,400 0
22-Nov-2022 80.00 81.00 79.00 80.00 32,078,900 0
21-Nov-2022 81.00 82.00 79.00 80.00 27,998,000 0
18-Nov-2022 80.00 82.00 79.00 81.00 66,053,300 0
17-Nov-2022 80.00 83.00 79.00 80.00 178,769,300 0
16-Nov-2022 78.00 80.00 77.00 80.00 100,010,800 0
15-Nov-2022 79.00 79.00 77.00 77.00 43,295,400 0
14-Nov-2022 82.00 82.00 77.00 79.00 105,172,900 0
11-Nov-2022 80.00 81.00 78.00 81.00 65,075,000 0
10-Nov-2022 79.00 81.00 78.00 79.00 45,702,000 0
09-Nov-2022 81.00 81.00 79.00 79.00 35,107,400 0
08-Nov-2022 81.00 83.00 79.00 80.00 98,329,600 0
07-Nov-2022 76.00 81.00 75.00 80.00 169,787,600 0
04-Nov-2022 82.00 82.00 76.00 77.00 226,356,500 0
03-Nov-2022 83.00 84.00 81.00 81.00 161,272,800 0
02-Nov-2022 83.00 85.00 82.00 83.00 104,647,800 0
01-Nov-2022 84.00 88.00 82.00 83.00 160,105,200 0
31-Oct-2022 84.00 86.00 81.00 84.00 174,653,700 0
28-Oct-2022 90.00 91.00 82.00 83.00 346,104,400 0
27-Oct-2022 87.00 90.00 85.00 87.00 235,935,500 0