PT Bank Panin Dubai Syariah Tbk (IDX:PNBS)
Indonesia · Delayed Price · Currency is IDR 42.00
-1.00 (-2.33%)
Oct 12, 2026, 4:07 PM WIB
IDX:PNBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | -2.33% | 2,481,600 |
| Oct 9, 2026 | 43.00 | 46.00 | 41.00 | 43.00 | 43.00 | 2.38% | 9,533,500 |
| Oct 8, 2026 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | -2.33% | 7,950,800 |
| Oct 7, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | - | 4,063,000 |
| Oct 6, 2026 | 42.00 | 43.00 | 41.00 | 43.00 | 43.00 | 2.38% | 3,374,300 |
| Oct 5, 2026 | 40.00 | 42.00 | 39.00 | 42.00 | 42.00 | 5.00% | 5,360,700 |
| Oct 2, 2026 | 40.00 | 41.00 | 38.00 | 40.00 | 40.00 | - | 5,940,800 |
| Oct 1, 2026 | 41.00 | 42.00 | 40.00 | 40.00 | 40.00 | -2.44% | 4,553,500 |
| Sep 30, 2026 | 43.00 | 44.00 | 41.00 | 41.00 | 41.00 | -6.82% | 12,920,900 |
| Sep 29, 2026 | 41.00 | 45.00 | 38.00 | 44.00 | 44.00 | 2.33% | 30,022,300 |
| Sep 28, 2026 | 43.00 | 45.00 | 43.00 | 43.00 | 43.00 | -14.00% | 46,285,500 |
| Sep 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 12,000 |
| Sep 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,600 |
| Sep 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 52,300 |
| Sep 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 62,700 |
| Sep 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 71,700 |
| Sep 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 133,700 |
| Sep 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 43,200 |
| Sep 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 125,900 |
| Sep 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 220,200 |
| Sep 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 74,800 |
| Sep 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 35,200 |
| Sep 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 115,400 |
| Sep 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 160,500 |
| Sep 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 229,000 |
| Sep 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 248,100 |
| Sep 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 94,300 |
| Sep 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 319,800 |
| Sep 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 319,900 |
| Sep 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 628,200 |
| Aug 31, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 114,400 |
| Aug 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 718,000 |
| Aug 27, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 3,146,100 |
| Aug 26, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 5,369,600 |
| Aug 24, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 4,004,300 |
| Aug 21, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 19,691,400 |
| Aug 20, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 6,990,100 |
| Aug 19, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 9,349,000 |
| Aug 18, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 7,132,200 |
| Aug 14, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 6,050,600 |
| Aug 13, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 6,565,500 |
| Aug 12, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 15,877,100 |
| Aug 11, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 25,071,900 |
| Aug 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 732,300 |
| Aug 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 159,900 |
| Aug 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,227,500 |
| Aug 5, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,268,000 |
| Aug 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,336,000 |
| Aug 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 334,800 |
| Jul 31, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 342,900 |