Advertisement
PT Bank Panin Dubai Syariah Tbk (PNBS.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Follow
At close: 04:06PM WIB
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 14,477,700 |
| Oct 18, 2024 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | 48,362,800 |
| Oct 17, 2024 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 9,446,800 |
| Oct 16, 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 6,428,900 |
| Oct 15, 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 9,171,500 |
| Oct 14, 2024 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 2,659,700 |
| Oct 11, 2024 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 2,276,000 |
| Oct 10, 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 1,506,900 |
| Oct 09, 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 9,790,600 |
| Oct 08, 2024 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 5,821,500 |
| Oct 07, 2024 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | 3,437,000 |
| Oct 04, 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 30,592,000 |
| Oct 03, 2024 | 53.00 | 55.00 | 52.00 | 55.00 | 55.00 | 40,657,400 |
| Oct 02, 2024 | 52.00 | 54.00 | 51.00 | 53.00 | 53.00 | 25,596,200 |
| Oct 01, 2024 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | 12,908,500 |
| Sep 30, 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 14,237,500 |
| Sep 27, 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 16,831,200 |
| Sep 26, 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 7,480,300 |
| Sep 25, 2024 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | 11,355,000 |
| Sep 24, 2024 | 54.00 | 56.00 | 53.00 | 54.00 | 54.00 | 65,479,700 |
| Sep 23, 2024 | 54.00 | 56.00 | 53.00 | 54.00 | 54.00 | 38,502,800 |
| Sep 20, 2024 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 6,862,100 |
| Sep 19, 2024 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 17,871,100 |
| Sep 18, 2024 | 54.00 | 55.00 | 52.00 | 53.00 | 53.00 | 32,870,200 |
| Sep 17, 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 13,895,100 |
| Sep 13, 2024 | 54.00 | 55.00 | 52.00 | 53.00 | 53.00 | 18,645,900 |
| Sep 12, 2024 | 53.00 | 55.00 | 52.00 | 54.00 | 54.00 | 29,179,000 |
| Sep 11, 2024 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | 14,464,500 |
| Sep 10, 2024 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 7,151,100 |
| Sep 09, 2024 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 12,756,800 |
| Sep 06, 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 13,257,500 |
| Sep 05, 2024 | 52.00 | 54.00 | 51.00 | 53.00 | 53.00 | 25,296,300 |
| Sep 04, 2024 | 53.00 | 54.00 | 51.00 | 51.00 | 51.00 | 41,188,100 |
| Sep 03, 2024 | 53.00 | 55.00 | 53.00 | 53.00 | 53.00 | 16,967,800 |
| Sep 02, 2024 | 53.00 | 55.00 | 53.00 | 53.00 | 53.00 | 23,720,600 |
| Aug 30, 2024 | 55.00 | 57.00 | 53.00 | 53.00 | 53.00 | 65,099,600 |
| Aug 29, 2024 | 53.00 | 60.00 | 52.00 | 55.00 | 55.00 | 260,385,200 |
| Aug 28, 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 14,324,700 |
| Aug 27, 2024 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | 13,435,000 |
| Aug 26, 2024 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | 15,522,400 |
| Aug 23, 2024 | 51.00 | 54.00 | 51.00 | 53.00 | 53.00 | 27,109,900 |
| Aug 22, 2024 | 51.00 | 54.00 | 50.00 | 51.00 | 51.00 | 55,735,000 |
| Aug 21, 2024 | 52.00 | 54.00 | 51.00 | 51.00 | 51.00 | 41,023,300 |
| Aug 20, 2024 | 50.00 | 55.00 | 50.00 | 52.00 | 52.00 | 149,564,900 |
| Aug 19, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,142,100 |
| Aug 16, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 648,100 |
| Aug 15, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 68,300 |
| Aug 14, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 380,900 |
| Aug 13, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 690,500 |
| Aug 12, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 235,500 |
| Aug 09, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 163,200 |
| Aug 08, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 77,200 |
| Aug 07, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 69,300 |
| Aug 06, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 58,700 |
| Aug 05, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 254,800 |
| Aug 02, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 295,800 |
| Aug 01, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 401,900 |
| Jul 31, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,156,000 |
| Jul 30, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,883,500 |
| Jul 29, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,770,500 |
| Jul 26, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 3,178,700 |
| Jul 25, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,345,900 |
| Jul 24, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 6,452,500 |
| Jul 23, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 3,301,600 |
| Jul 22, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,369,300 |
| Jul 19, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 4,322,400 |
| Jul 18, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 5,799,300 |
| Jul 17, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 8,729,400 |
| Jul 16, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 7,015,800 |
| Jul 15, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 17,750,000 |
| Jul 12, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,029,400 |
| Jul 11, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,745,800 |
| Jul 10, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,744,400 |
| Jul 09, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,667,000 |
| Jul 08, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 140,500 |
| Jul 05, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 221,100 |
| Jul 04, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 510,000 |
| Jul 03, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 879,100 |
| Jul 02, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 350,000 |
| Jul 01, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 395,000 |
| Jun 28, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 186,800 |
| Jun 27, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 18,500 |
| Jun 26, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 64,400 |
| Jun 25, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 87,100 |
| Jun 24, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,087,800 |
| Jun 21, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 35,800 |
| Jun 20, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 28,600 |
| Jun 19, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 253,100 |
| Jun 14, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 52,000 |
| Jun 13, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 176,700 |
| Jun 12, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 54,300 |
| Jun 11, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 28,800 |
| Jun 10, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 250,000 |
| Jun 07, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 495,500 |
| Jun 06, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 148,400 |
| Jun 05, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 766,200 |
| Jun 04, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 495,300 |
| Jun 03, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,270,600 |
| May 31, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 279,700 |
| May 30, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 3,386,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.