PT Bank Panin Dubai Syariah Tbk (IDX:PNBS)
Indonesia · Delayed Price · Currency is IDR 37.00
-1.00 (-2.63%)
Oct 30, 2026, 4:00 PM WIB
IDX:PNBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 38.00 | 38.00 | 36.00 | 37.00 | 37.00 | -2.63% | 1,941,000 |
| Oct 29, 2026 | 38.00 | 38.00 | 36.00 | 38.00 | 38.00 | - | 902,400 |
| Oct 28, 2026 | 39.00 | 39.00 | 37.00 | 38.00 | 38.00 | -2.56% | 3,616,700 |
| Oct 27, 2026 | 39.00 | 40.00 | 37.00 | 39.00 | 39.00 | - | 4,621,700 |
| Oct 26, 2026 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 3,260,900 |
| Oct 23, 2026 | 38.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 1,697,800 |
| Oct 22, 2026 | 39.00 | 40.00 | 37.00 | 39.00 | 39.00 | - | 2,800,200 |
| Oct 21, 2026 | 40.00 | 41.00 | 39.00 | 39.00 | 39.00 | -4.88% | 7,716,300 |
| Oct 20, 2026 | 35.00 | 43.00 | 34.00 | 41.00 | 41.00 | 17.14% | 9,834,000 |
| Oct 19, 2026 | 36.00 | 36.00 | 34.00 | 35.00 | 35.00 | -2.78% | 8,694,500 |
| Oct 16, 2026 | 35.00 | 40.00 | 35.00 | 36.00 | 36.00 | -12.20% | 21,191,100 |
| Oct 15, 2026 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 3,897,900 |
| Oct 14, 2026 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | -2.38% | 1,973,300 |
| Oct 13, 2026 | 42.00 | 42.00 | 40.00 | 42.00 | 42.00 | - | 4,225,500 |
| Oct 12, 2026 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | -2.33% | 2,457,800 |
| 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 |