PT Bank Panin Dubai Syariah Tbk (IDX:PNBS)
Indonesia
· Delayed Price · Currency is IDR 50.00
0.00 (0.00%)
At close: Mar 9, 2026
IDX:PNBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 9, 2026 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | - | 7,115,900 |
| Feb 6, 2026 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | - | 20,405,100 |
| Feb 5, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 5,760,300 |
| Feb 4, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 7,316,400 |
| Feb 3, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 22,689,100 |
| Feb 2, 2026 | 55.00 | 55.00 | 52.00 | 53.00 | 53.00 | -3.64% | 26,569,700 |
| Jan 30, 2026 | 54.00 | 56.00 | 54.00 | 55.00 | 55.00 | 1.85% | 22,371,100 |
| Jan 29, 2026 | 55.00 | 55.00 | 51.00 | 54.00 | 54.00 | -1.82% | 62,709,000 |
| Jan 28, 2026 | 59.00 | 59.00 | 54.00 | 55.00 | 55.00 | -5.17% | 65,572,600 |
| Jan 27, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 15,338,100 |
| Jan 26, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 1.75% | 36,418,900 |
| Jan 23, 2026 | 57.00 | 58.00 | 57.00 | 57.00 | 57.00 | - | 19,620,600 |
| Jan 22, 2026 | 57.00 | 59.00 | 57.00 | 57.00 | 57.00 | - | 24,056,600 |
| Jan 21, 2026 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | -1.72% | 39,749,200 |
| Jan 20, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 11,415,900 |
| Jan 19, 2026 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | -1.69% | 18,423,200 |
| Jan 15, 2026 | 58.00 | 59.00 | 57.00 | 59.00 | 59.00 | 1.72% | 25,568,200 |
| Jan 14, 2026 | 58.00 | 58.00 | 56.00 | 58.00 | 58.00 | - | 27,881,300 |
| Jan 13, 2026 | 57.00 | 60.00 | 57.00 | 58.00 | 58.00 | 1.75% | 35,589,400 |
| Jan 12, 2026 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | -1.72% | 71,227,400 |
| Jan 9, 2026 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | -1.69% | 27,016,300 |
| Jan 8, 2026 | 59.00 | 59.00 | 57.00 | 59.00 | 59.00 | 1.72% | 23,412,800 |
| Jan 7, 2026 | 60.00 | 61.00 | 58.00 | 58.00 | 58.00 | -3.33% | 34,027,900 |
| Jan 6, 2026 | 61.00 | 61.00 | 57.00 | 60.00 | 60.00 | -1.64% | 195,255,700 |
| Jan 5, 2026 | 55.00 | 62.00 | 54.00 | 61.00 | 61.00 | 12.96% | 222,623,700 |
| Jan 2, 2026 | 53.00 | 55.00 | 52.00 | 54.00 | 54.00 | 1.89% | 28,163,400 |
| Dec 30, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 15,030,700 |
| Dec 29, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 6,560,600 |
| Dec 24, 2025 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | - | 9,618,200 |
| Dec 23, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 35,634,300 |
| Dec 22, 2025 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | - | 16,206,400 |
| Dec 19, 2025 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | -1.85% | 22,643,300 |
| Dec 18, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -1.82% | 14,785,600 |
| Dec 17, 2025 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | 9,008,200 |
| Dec 16, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 11,903,700 |
| Dec 15, 2025 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | -1.79% | 10,148,700 |
| Dec 12, 2025 | 55.00 | 56.00 | 53.00 | 56.00 | 56.00 | 3.70% | 38,557,600 |
| Dec 11, 2025 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | -1.82% | 19,098,200 |
| Dec 10, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | - | 11,994,800 |
| Dec 9, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 40,775,900 |
| Dec 8, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 22,492,500 |
| 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 |