PT Bank Panin Dubai Syariah Tbk (IDX:PNBS)
Indonesia · Delayed Price · Currency is IDR 51.00
+1.00 (2.00%)
Aug 12, 2026, 4:11 PM WIB
IDX:PNBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,627,400 |
| Jul 29, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 309,900 |
| Jul 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,365,900 |
| Jul 27, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 8,737,000 |
| Jul 24, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 5,947,600 |
| Jul 23, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 12,971,700 |
| Jul 22, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 6,793,800 |
| Jul 21, 2026 | 53.00 | 53.00 | 50.00 | 51.00 | 51.00 | 2.00% | 56,301,900 |
| Jul 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 10,767,800 |
| Jul 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 183,300 |
| Jul 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,086,000 |
| Jul 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 75,900 |
| Jul 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 169,100 |
| Jul 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 195,700 |
| Jul 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 115,500 |
| Jul 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 134,500 |
| Jul 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 141,600 |
| Jul 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,944,000 |
| Jul 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 333,100 |
| Jul 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 137,000 |
| Jul 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 25,900 |
| Jul 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 74,200 |
| Jun 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 38,300 |
| Jun 29, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 276,200 |
| Jun 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 343,100 |
| Jun 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,180,400 |
| Jun 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,342,100 |
| Jun 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 122,600 |
| Jun 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,389,600 |
| Jun 19, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 866,500 |
| Jun 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,297,200 |
| Jun 17, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 10,549,000 |
| Jun 15, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 16,691,800 |
| Jun 12, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 16,736,700 |
| Jun 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 139,900 |
| Jun 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 589,100 |
| Jun 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,044,200 |
| Jun 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 176,400 |
| Jun 5, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 575,800 |
| Jun 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,180,700 |
| Jun 3, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 7,450,400 |