PT Bank Panin Dubai Syariah Tbk (IDX:PNBS)
Indonesia
· Delayed Price · Currency is IDR 55.00
-1.00 (-1.79%)
At close: Dec 5, 2025
IDX:PNBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | -1.89% | 14,882,100 |
| Oct 7, 2025 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | - | 14,005,100 |
| Oct 6, 2025 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | - | 15,373,000 |
| Oct 3, 2025 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | -3.64% | 18,187,500 |
| Oct 2, 2025 | 53.00 | 56.00 | 53.00 | 55.00 | 55.00 | 1.85% | 110,390,600 |
| Oct 1, 2025 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 3.85% | 23,671,600 |
| Sep 30, 2025 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | -1.89% | 8,057,900 |
| Sep 29, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 17,258,900 |
| Sep 26, 2025 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | -1.85% | 16,449,700 |
| Sep 25, 2025 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 19,156,500 |
| Sep 24, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 18,970,700 |
| Sep 23, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 16,951,400 |
| Sep 22, 2025 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 7,198,400 |
| Sep 19, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 11,437,800 |
| Sep 18, 2025 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | - | 16,936,300 |
| Sep 17, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 1.85% | 16,028,600 |
| Sep 16, 2025 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | -1.82% | 17,779,300 |
| Sep 15, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 21,961,800 |
| Sep 12, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 23,676,300 |
| Sep 11, 2025 | 55.00 | 57.00 | 54.00 | 55.00 | 55.00 | 1.85% | 25,095,100 |
| Sep 10, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 21,205,300 |
| Sep 9, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 24,975,800 |
| Sep 8, 2025 | 57.00 | 58.00 | 55.00 | 55.00 | 55.00 | -3.51% | 44,428,000 |
| Sep 4, 2025 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | -1.72% | 50,534,000 |
| Sep 3, 2025 | 54.00 | 60.00 | 54.00 | 58.00 | 58.00 | 7.41% | 153,754,900 |
| Sep 2, 2025 | 53.00 | 56.00 | 53.00 | 54.00 | 54.00 | 3.85% | 40,366,600 |
| Sep 1, 2025 | 52.00 | 54.00 | 50.00 | 52.00 | 52.00 | -5.45% | 69,616,600 |
| Aug 29, 2025 | 59.00 | 59.00 | 53.00 | 55.00 | 55.00 | -5.17% | 148,595,000 |
| Aug 28, 2025 | 54.00 | 61.00 | 54.00 | 58.00 | 58.00 | 7.41% | 359,137,400 |
| Aug 27, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 1.89% | 32,161,900 |
| Aug 26, 2025 | 56.00 | 56.00 | 52.00 | 53.00 | 53.00 | -3.64% | 69,082,000 |
| Aug 25, 2025 | 51.00 | 57.00 | 51.00 | 55.00 | 55.00 | 7.84% | 287,267,600 |
| Aug 22, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 33,865,000 |
| Aug 21, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 8,725,200 |
| Aug 20, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 14,350,100 |
| Aug 19, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 54,443,200 |
| Aug 15, 2025 | 52.00 | 53.00 | 50.00 | 50.00 | 50.00 | -3.85% | 51,704,600 |
| Aug 14, 2025 | 50.00 | 56.00 | 50.00 | 52.00 | 52.00 | 4.00% | 218,325,000 |
| Aug 13, 2025 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | - | 113,448,100 |
| Aug 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,800,000 |
| Aug 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 133,800 |
| Aug 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 196,700 |
| Aug 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 148,000 |
| Aug 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 84,600 |
| Aug 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 274,200 |
| Aug 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 779,700 |
| Aug 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 174,000 |
| Jul 31, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 90,100 |
| Jul 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 95,300 |
| Jul 29, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 159,600 |
| Jul 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 77,100 |
| Jul 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 67,700 |
| Jul 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 242,900 |
| Jul 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 86,900 |
| Jul 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 133,800 |
| Jul 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 469,100 |
| Jul 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 454,400 |
| Jul 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 23,800 |