PT Bank Panin Dubai Syariah Tbk (IDX:PNBS)
Indonesia · Delayed Price · Currency is IDR 51.00
0.00 (0.00%)
Apr 30, 2026, 4:14 PM WIB
IDX:PNBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 22,303,700 |
| Apr 29, 2026 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 18,194,700 |
| Apr 28, 2026 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | 23,445,700 |
| Apr 27, 2026 | 51.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1.96% | 24,813,400 |
| Apr 24, 2026 | 56.00 | 58.00 | 51.00 | 51.00 | 51.00 | -7.27% | 156,636,800 |
| Apr 23, 2026 | 53.00 | 58.00 | 52.00 | 55.00 | 55.00 | 3.77% | 311,961,800 |
| Apr 22, 2026 | 50.00 | 54.00 | 50.00 | 53.00 | 53.00 | 6.00% | 166,883,500 |
| Apr 21, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 3,842,700 |
| Apr 20, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 2,923,800 |
| Apr 17, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 4,142,200 |
| Apr 16, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 11,330,900 |
| Apr 15, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 9,204,200 |
| Apr 14, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 27,952,400 |
| Apr 13, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 4,190,800 |
| Apr 10, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 3,089,200 |
| Apr 9, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 3,911,400 |
| Apr 8, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 4,748,100 |
| Apr 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,112,900 |
| Apr 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 454,900 |
| Apr 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,722,800 |
| Apr 1, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 2,075,000 |
| Mar 31, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 1,189,300 |
| Mar 30, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 3,376,600 |
| Mar 27, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 1,743,600 |
| Mar 26, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 2,476,500 |
| Mar 25, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 3,860,000 |
| Mar 17, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 2,060,800 |
| Mar 16, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 4,300,700 |
| Mar 13, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 9,031,200 |
| Mar 12, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 10,700,600 |
| Mar 11, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 3,229,000 |
| Mar 10, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 7,723,100 |
| Mar 9, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 51,944,800 |
| Mar 6, 2026 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | - | 8,759,000 |
| Mar 5, 2026 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 12,223,800 |
| Mar 4, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 11,268,800 |
| Mar 3, 2026 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 1.96% | 14,803,800 |
| Mar 2, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 37,148,700 |
| Feb 27, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 7,308,400 |
| Feb 26, 2026 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | 21,798,300 |
| Feb 25, 2026 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | - | 5,953,300 |
| Feb 24, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -1.89% | 48,899,800 |
| Feb 23, 2026 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | - | 10,047,500 |
| Feb 20, 2026 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | - | 5,541,900 |
| Feb 19, 2026 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | - | 11,189,600 |
| Feb 18, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 32,871,000 |
| Feb 13, 2026 | 53.00 | 55.00 | 51.00 | 53.00 | 53.00 | - | 135,594,100 |
| Feb 12, 2026 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | - | 10,700,100 |
| Feb 11, 2026 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | - | 4,163,400 |
| Feb 10, 2026 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | - | 3,607,600 |