Singapore markets close in 27 minutes
Straits Times Index
3,302.71 +9.78 (+0.30%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,578.30 +102.38 (+0.55%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
65,392.37 +1,551.45 (+2.43%) CMC Crypto 200
1,392.99 +80.36 (+6.12%)
PT Bank Panin Dubai Syariah Tbk (PNBS.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 03:11PM WIB. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 128,000 |
| 03 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 623,700 |
| 02 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 900,600 |
| 30 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 961,300 |
| 29 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 777,400 |
| 26 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 190,400 |
| 25 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,071,800 |
| 24 Apr 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 5,531,000 |
| 23 Apr 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 5,047,300 |
| 22 Apr 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 8,337,200 |
| 19 Apr 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 9,946,900 |
| 18 Apr 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 6,159,800 |
| 17 Apr 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 11,664,000 |
| 16 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,034,800 |
| 05 Apr 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 10,975,400 |
| 04 Apr 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 6,063,100 |
| 03 Apr 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 14,999,000 |
| 02 Apr 2024 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | 42,609,900 |
| 01 Apr 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 28,266,200 |
| 28 Mar 2024 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | 27,000,500 |
| 27 Mar 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 18,373,100 |
| 26 Mar 2024 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | 50,877,700 |
| 25 Mar 2024 | 57.00 | 57.00 | 50.00 | 53.00 | 53.00 | 202,154,400 |
| 22 Mar 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 6,491,300 |
| 21 Mar 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2,416,700 |
| 20 Mar 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 4,343,100 |
| 19 Mar 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 7,110,400 |
| 18 Mar 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 10,980,200 |
| 15 Mar 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 7,961,400 |
| 14 Mar 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 5,415,400 |
| 13 Mar 2024 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 8,579,100 |
| 08 Mar 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 3,795,000 |
| 07 Mar 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 6,957,600 |
| 06 Mar 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 5,190,800 |
| 05 Mar 2024 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 11,357,500 |
| 04 Mar 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 16,807,000 |
| 01 Mar 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 9,515,400 |
| 29 Feb 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 9,129,100 |
| 28 Feb 2024 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | 28,638,700 |
| 27 Feb 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 3,575,700 |
| 26 Feb 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 5,055,400 |
| 23 Feb 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 2,979,200 |
| 22 Feb 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 5,180,000 |
| 21 Feb 2024 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | 9,404,300 |
| 20 Feb 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 9,525,800 |
| 19 Feb 2024 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | 11,222,000 |
| 16 Feb 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 7,034,100 |
| 15 Feb 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 6,001,900 |
| 13 Feb 2024 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 3,506,600 |
| 12 Feb 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 8,842,000 |
| 07 Feb 2024 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 7,832,200 |
| 06 Feb 2024 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 3,232,000 |
| 05 Feb 2024 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 2,954,300 |
| 02 Feb 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 1,411,600 |
| 01 Feb 2024 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 5,195,300 |
| 31 Jan 2024 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 2,447,900 |
| 30 Jan 2024 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 2,758,400 |
| 29 Jan 2024 | 54.00 | 56.00 | 53.00 | 53.00 | 53.00 | 32,828,700 |
| 26 Jan 2024 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | 6,030,700 |
| 25 Jan 2024 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | 5,639,400 |
| 24 Jan 2024 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | 3,530,200 |
| 23 Jan 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 5,829,700 |
| 22 Jan 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 5,797,700 |
| 19 Jan 2024 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 2,359,700 |
| 18 Jan 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 2,240,900 |
| 17 Jan 2024 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 5,286,900 |
| 16 Jan 2024 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 6,476,500 |
| 15 Jan 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 9,514,500 |
| 12 Jan 2024 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 4,489,700 |
| 11 Jan 2024 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | 16,044,700 |
| 10 Jan 2024 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 2,376,700 |
| 09 Jan 2024 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | 5,053,600 |
| 08 Jan 2024 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 12,442,500 |
| 05 Jan 2024 | 55.00 | 57.00 | 54.00 | 57.00 | 57.00 | 34,813,000 |
| 04 Jan 2024 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 7,746,100 |
| 03 Jan 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 2,490,800 |
| 02 Jan 2024 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 3,005,800 |
| 29 Dec 2023 | 54.00 | 56.00 | 54.00 | 54.00 | 54.00 | 11,368,200 |
| 28 Dec 2023 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | 3,520,300 |
| 27 Dec 2023 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 15,779,200 |
| 22 Dec 2023 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 15,882,100 |
| 21 Dec 2023 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 6,324,500 |
| 20 Dec 2023 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | 19,454,800 |
| 19 Dec 2023 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 8,801,300 |
| 18 Dec 2023 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 12,229,700 |
| 15 Dec 2023 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 2,554,800 |
| 14 Dec 2023 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 9,671,100 |
| 13 Dec 2023 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | 5,253,100 |
| 12 Dec 2023 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 15,261,900 |
| 11 Dec 2023 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | 28,420,200 |
| 08 Dec 2023 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 4,382,000 |
| 07 Dec 2023 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | 4,101,700 |
| 06 Dec 2023 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | 3,645,200 |
| 05 Dec 2023 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 6,358,000 |
| 04 Dec 2023 | 57.00 | 57.00 | 56.00 | 57.00 | 57.00 | 4,091,800 |
| 01 Dec 2023 | 57.00 | 59.00 | 56.00 | 56.00 | 56.00 | 32,246,100 |
| 30 Nov 2023 | 57.00 | 57.00 | 56.00 | 57.00 | 57.00 | 4,820,500 |
| 29 Nov 2023 | 57.00 | 57.00 | 56.00 | 57.00 | 57.00 | 1,836,500 |
| 28 Nov 2023 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | 8,962,000 |
| 27 Nov 2023 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | 15,620,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.