PT Bank Panin Dubai Syariah Tbk (IDX:PNBS)
Indonesia · Delayed Price · Currency is IDR 55.00
-1.00 (-1.79%)
At close: Dec 5, 2025
IDX:PNBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | 11,929,100 |
| Dec 4, 2025 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 21,050,900 |
| Dec 3, 2025 | 55.00 | 57.00 | 54.00 | 56.00 | 56.00 | 1.82% | 28,426,700 |
| Dec 2, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 37,037,300 |
| Dec 1, 2025 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 45,130,800 |
| Nov 28, 2025 | 57.00 | 58.00 | 55.00 | 55.00 | 55.00 | -1.79% | 58,034,400 |
| Nov 27, 2025 | 61.00 | 64.00 | 56.00 | 56.00 | 56.00 | -3.45% | 338,402,400 |
| Nov 26, 2025 | 55.00 | 58.00 | 54.00 | 58.00 | 58.00 | 7.41% | 136,803,000 |
| Nov 25, 2025 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | -1.82% | 10,094,000 |
| Nov 24, 2025 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 1.85% | 17,752,200 |
| Nov 21, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 16,568,200 |
| Nov 20, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 9,775,600 |
| Nov 19, 2025 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | 7,543,800 |
| Nov 18, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 31,946,000 |
| Nov 17, 2025 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | 16,775,600 |
| Nov 14, 2025 | 54.00 | 56.00 | 54.00 | 54.00 | 54.00 | - | 16,299,300 |
| Nov 13, 2025 | 53.00 | 56.00 | 53.00 | 54.00 | 54.00 | 1.89% | 62,444,600 |
| Nov 12, 2025 | 56.00 | 56.00 | 52.00 | 53.00 | 53.00 | -3.64% | 59,568,200 |
| Nov 11, 2025 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | -3.51% | 22,990,300 |
| Nov 10, 2025 | 55.00 | 57.00 | 54.00 | 57.00 | 57.00 | 5.56% | 57,575,100 |
| Nov 7, 2025 | 54.00 | 56.00 | 53.00 | 54.00 | 54.00 | - | 51,699,200 |
| Nov 6, 2025 | 52.00 | 54.00 | 52.00 | 54.00 | 54.00 | 3.85% | 9,299,400 |
| Nov 5, 2025 | 52.00 | 54.00 | 52.00 | 52.00 | 52.00 | - | 18,952,500 |
| Nov 4, 2025 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 10,647,600 |
| Nov 3, 2025 | 52.00 | 54.00 | 51.00 | 52.00 | 52.00 | 1.96% | 28,714,800 |
| Oct 31, 2025 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | 14,319,100 |
| Oct 30, 2025 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 9,436,900 |
| Oct 29, 2025 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 7,933,900 |
| Oct 28, 2025 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 13,952,200 |
| Oct 27, 2025 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 16,722,600 |
| Oct 24, 2025 | 52.00 | 54.00 | 51.00 | 53.00 | 53.00 | 1.92% | 15,420,600 |
| Oct 23, 2025 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1.96% | 4,685,200 |
| Oct 22, 2025 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -3.77% | 8,299,800 |
| Oct 21, 2025 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 1.92% | 25,058,300 |
| Oct 20, 2025 | 50.00 | 53.00 | 50.00 | 52.00 | 52.00 | 4.00% | 33,189,100 |
| Oct 17, 2025 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 16,437,100 |
| Oct 16, 2025 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 29,385,800 |
| Oct 15, 2025 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 19,789,200 |
| Oct 14, 2025 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 22,535,300 |
| Oct 13, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 15,184,200 |
| Oct 10, 2025 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | -1.85% | 15,342,200 |
| Oct 9, 2025 | 52.00 | 54.00 | 52.00 | 54.00 | 54.00 | 3.85% | 21,995,300 |
| Oct 8, 2025 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | -1.89% | 14,882,100 |
| Oct 7, 2025 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | - | 14,005,100 |
| Oct 6, 2025 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | - | 15,373,000 |
| Oct 3, 2025 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | -3.64% | 18,187,500 |
| Oct 2, 2025 | 53.00 | 56.00 | 53.00 | 55.00 | 55.00 | 1.85% | 110,390,600 |
| Oct 1, 2025 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 3.85% | 23,671,600 |
| Sep 30, 2025 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | -1.89% | 8,057,900 |
| Sep 29, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 17,258,900 |