Price History - PNBS

Kembali ke Company
Ticker: PNBS
Company: PT Bank Panin Dubai Syariah Tbk.
Date Open High Low Close Volume Value
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
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