PT Bank Panin Dubai Syariah Tbk(ID:PNBS)
Rp35.000.00 (0.00%)
ID:PNBS
PT Bank Panin Dubai Syariah Tbk historical prices
Rp35.00
At close:0.00 (0.00%)
PT Bank Panin Dubai Syariah Tbk (PNBS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | +0.00% | 885,600 | 0.19 |
| Nov 09, 2026 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | +0.00% | 1,043,000 | 0.21 |
| Nov 06, 2026 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | +0.00% | 2,800,500 | 0.53 |
| Nov 05, 2026 | 34.00 | 35.00 | 33.00 | 35.00 | 35.00 | +2.94% | 2,681,500 | 0.51 |
| Nov 04, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 1,804,000 | 0.34 |
| Nov 03, 2026 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | -5.41% | 6,279,500 | 1.21 |
| Nov 02, 2026 | 37.00 | 37.00 | 35.00 | 37.00 | 37.00 | +0.00% | 2,779,900 | 0.54 |
| Oct 30, 2026 | 38.00 | 38.00 | 36.00 | 37.00 | 37.00 | -2.63% | 1,713,500 | 0.33 |
| Oct 29, 2026 | 38.00 | 38.00 | 36.00 | 38.00 | 38.00 | +0.00% | 902,400 | 0.17 |
| Oct 28, 2026 | 39.00 | 39.00 | 37.00 | 38.00 | 38.00 | -2.56% | 3,616,700 | 0.71 |
| Oct 27, 2026 | 39.00 | 40.00 | 37.00 | 39.00 | 39.00 | +0.00% | 4,621,700 | 0.91 |
| Oct 26, 2026 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | +0.00% | 3,260,900 | 0.65 |
| Oct 23, 2026 | 38.00 | 40.00 | 38.00 | 39.00 | 39.00 | +0.00% | 1,697,800 | 0.34 |
| Oct 22, 2026 | 39.00 | 40.00 | 37.00 | 39.00 | 39.00 | +0.00% | 2,800,200 | 0.55 |
| Oct 21, 2026 | 40.00 | 41.00 | 39.00 | 39.00 | 39.00 | -4.88% | 7,716,300 | 1.52 |
| Oct 20, 2026 | 35.00 | 43.00 | 34.00 | 41.00 | 41.00 | +17.14% | 9,834,000 | 1.91 |
| Oct 19, 2026 | 36.00 | 36.00 | 34.00 | 35.00 | 35.00 | -2.78% | 8,694,500 | 1.70 |
| Oct 16, 2026 | 35.00 | 40.00 | 35.00 | 36.00 | 36.00 | -12.20% | 21,191,100 | 3.74 |
| Oct 15, 2026 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | +0.00% | 3,897,900 | 0.67 |
| Oct 14, 2026 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | -2.38% | 1,973,300 | 0.34 |
| Oct 13, 2026 | 42.00 | 42.00 | 40.00 | 42.00 | 42.00 | +0.00% | 4,225,500 | 0.74 |
| Oct 12, 2026 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | -2.33% | 2,457,800 | 0.43 |
| Oct 09, 2026 | 43.00 | 46.00 | 41.00 | 43.00 | 43.00 | +2.38% | 9,533,500 | 1.73 |
| Oct 08, 2026 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | -2.33% | 7,950,800 | 1.48 |
| Oct 07, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | +0.00% | 4,063,000 | 0.76 |
| Oct 06, 2026 | 42.00 | 43.00 | 41.00 | 43.00 | 43.00 | +2.38% | 3,374,300 | 0.64 |
| Oct 05, 2026 | 40.00 | 42.00 | 39.00 | 42.00 | 42.00 | +5.00% | 5,360,700 | 1.03 |
| Oct 02, 2026 | 40.00 | 41.00 | 38.00 | 40.00 | 40.00 | +0.00% | 5,940,800 | 1.16 |
| Oct 01, 2026 | 41.00 | 42.00 | 40.00 | 40.00 | 40.00 | -2.44% | 4,553,500 | 0.90 |
| Sep 30, 2026 | 43.00 | 44.00 | 41.00 | 41.00 | 41.00 | -6.82% | 12,920,900 | 2.66 |
| Sep 29, 2026 | 41.00 | 45.00 | 38.00 | 44.00 | 44.00 | +2.33% | 30,022,300 | 6.85 |
| Sep 28, 2026 | 43.00 | 45.00 | 43.00 | 43.00 | 43.00 | -14.00% | 46,288,500 | 12.68 |
| Sep 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | +0.00% | 12,000 | 0.00 |
| Sep 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | +0.00% | 3,600 | 0.00 |
| Sep 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | +0.00% | 52,300 | 0.01 |
| Sep 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | +0.00% | 62,700 | 0.02 |
| Sep 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | +0.00% | 71,700 | 0.02 |
| Sep 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | +0.00% | 153,800 | 0.04 |
| Sep 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | +0.00% | 43,200 | 0.01 |
| Sep 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | +0.00% | 125,900 | 0.03 |
| Sep 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | +0.00% | 220,200 | 0.06 |
| Sep 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | +0.00% | 74,800 | 0.02 |
| Sep 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | +0.00% | 35,200 | 0.01 |
| Sep 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | +0.00% | 115,400 | 0.03 |
| Sep 09, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | +0.00% | 160,500 | 0.04 |
| Sep 08, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | +0.00% | 229,000 | 0.05 |
| Sep 07, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | +0.00% | 248,100 | 0.06 |
| Sep 04, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | +0.00% | 94,300 | 0.02 |
| Sep 03, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | +0.00% | 319,800 | 0.07 |
| Sep 02, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | +0.00% | 319,900 | 0.07 |
