PT Bank Panin Dubai Syariah Tbk (IDX:PNBS)
Indonesia
· Delayed Price · Currency is IDR 53.00
-1.00 (-1.89%)
Sep 29, 2025, 1:50 PM WIB
IDX:PNBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | -1.85% | 16,449,700 |
| Sep 25, 2025 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 19,156,500 |
| Sep 24, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 18,970,700 |
| Sep 23, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 16,951,400 |
| Sep 22, 2025 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 7,198,400 |
| Sep 19, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 11,437,800 |
| Sep 18, 2025 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | - | 16,936,300 |
| Sep 17, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 1.85% | 16,028,600 |
| Sep 16, 2025 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | -1.82% | 17,779,300 |
| Sep 15, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 21,961,800 |
| Sep 12, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 23,676,300 |
| Sep 11, 2025 | 55.00 | 57.00 | 54.00 | 55.00 | 55.00 | 1.85% | 25,095,100 |
| Sep 10, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 21,206,300 |
| Sep 9, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 24,977,400 |
| Sep 8, 2025 | 57.00 | 58.00 | 55.00 | 55.00 | 55.00 | -3.51% | 44,428,000 |
| Sep 4, 2025 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | -1.72% | 50,534,000 |
| Sep 3, 2025 | 54.00 | 60.00 | 54.00 | 58.00 | 58.00 | 7.41% | 153,754,900 |
| Sep 2, 2025 | 53.00 | 56.00 | 53.00 | 54.00 | 54.00 | 3.85% | 40,366,600 |
| Sep 1, 2025 | 52.00 | 54.00 | 50.00 | 52.00 | 52.00 | -5.45% | 69,616,600 |
| Aug 29, 2025 | 59.00 | 59.00 | 53.00 | 55.00 | 55.00 | -5.17% | 148,595,000 |
| Aug 28, 2025 | 54.00 | 61.00 | 54.00 | 58.00 | 58.00 | 7.41% | 359,137,400 |
| Aug 27, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 1.89% | 32,161,900 |
| Aug 26, 2025 | 56.00 | 56.00 | 52.00 | 53.00 | 53.00 | -3.64% | 69,082,000 |
| Aug 25, 2025 | 51.00 | 57.00 | 51.00 | 55.00 | 55.00 | 7.84% | 287,267,600 |
| Aug 22, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 33,865,000 |
| Aug 21, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 8,725,200 |
| Aug 20, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 14,350,100 |
| Aug 19, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 54,443,200 |
| Aug 15, 2025 | 52.00 | 53.00 | 50.00 | 50.00 | 50.00 | -3.85% | 51,704,600 |
| Aug 14, 2025 | 50.00 | 56.00 | 50.00 | 52.00 | 52.00 | 4.00% | 218,325,000 |
| Aug 13, 2025 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | - | 113,448,100 |
| Aug 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,800,000 |
| Aug 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 164,700 |
| Aug 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 201,000 |
| Aug 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 148,400 |
| Aug 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 88,300 |
| Aug 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 274,200 |
| Aug 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 779,700 |
| Aug 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 174,000 |
| Jul 31, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 90,100 |
| Jul 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 95,300 |
| Jul 29, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 159,600 |
| Jul 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 77,100 |
| Jul 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 67,700 |
| Jul 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 242,900 |
| Jul 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 86,900 |
| Jul 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 133,800 |
| Jul 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 469,100 |
| Jul 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 454,400 |
| Jul 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 23,800 |