IDX · PNBS · stock
PT Bank Panin Dubai Syariah Tbk (PNBS) stock price history
Every IDX trading session of PT Bank Panin Dubai Syariah Tbk from Jan 15, 2014 to Nov 13, 2026: 3,154 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PNBS adjusted close, 2014 to 2026
- IDR 278.00
- All time high, 2015
- IDR 64.00
- 52 week high, IDR 33.00 low
- 3,154
- Daily sessions since 2014
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
PNBS key facts
- PT Bank Panin Dubai Syariah Tbk (PNBS) closed at IDR 37.00 on Nov 13, 2026 on IDX.
- PNBS's all time high close is IDR 278.00, set on May 21, 2015; its all time low close is IDR 34.00 on Nov 4, 2026.
- PNBS's 52 week range is IDR 33.00 to IDR 64.00.
- PNBS returned -31.5% over the year to Nov 13, 2026 and -58.0% over five years.
- Over ten years PNBS returned -78%, -13.9% a year compounded.
- PNBS's deepest drawdown was -87.8% from May 26, 2015 to Nov 4, 2026.
- DataCedar holds 3,154 daily sessions of PNBS history from Jan 15, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PNBS price chart, 2014 to 2026
PNBS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.9% |
| 3 months | -26.0% |
| 6 months | -27.5% |
| Year to date | -30.2% |
| 1 year | -31.5% |
| 3 years | -32.7% |
| 5 years | -58.0% |
| 10 years | -77.6% |
| Since Jan 15, 2014 | -61.9% |
| Compound annual growth, 12.8 years | -7.2% |
PNBS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 278.00 on May 21, 2015
- All time low close
- IDR 34.00 on Nov 4, 2026
- 52 week high
- IDR 64.00 on Nov 27, 2025
- 52 week low
- IDR 33.00 on Nov 5, 2026
- Deepest drawdown
- -87.8% from May 26, 2015 to Nov 4, 2026, not yet recovered
- Best single session
- +34.0% on Nov 3, 2020
- Worst single session
- -14.0% on Sep 28, 2026
- Volatility, 1 year annualised
- 38.8%
- Sessions closing higher, 1 year
- 14%
- Best calendar year
- 2020, +66%
- Worst calendar year
- 2016, -52%
PNBS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Jan 15, 2014; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 53.00 | IDR 62.00 | IDR 33.00 | IDR 37.00 | -30.2% | 3.1B | 208 |
| 2025 | IDR 50.00 | IDR 64.00 | IDR 50.00 | IDR 53.00 | +6.0% | 4.4B | 236 |
| 2024 | IDR 55.00 | IDR 75.00 | IDR 50.00 | IDR 50.00 | -7.4% | 3.7B | 237 |
| 2023 | IDR 63.00 | IDR 71.00 | IDR 52.00 | IDR 54.00 | -14.3% | 4B | 239 |
| 2022 | IDR 85.00 | IDR 102.00 | IDR 57.00 | IDR 63.00 | -25.9% | 31.3B | 246 |
| 2021 | IDR 81.00 | IDR 174.00 | IDR 60.00 | IDR 85.00 | +2.4% | 54.4B | 247 |
| 2020 | IDR 50.00 | IDR 101.00 | IDR 50.00 | IDR 83.00 | +66.0% | 8.7B | 242 |
| 2019 | IDR 50.00 | IDR 72.00 | IDR 50.00 | IDR 50.00 | 0.0% | 1.3B | 258 |
| 2018 | IDR 65.00 | IDR 109.00 | IDR 50.00 | IDR 50.00 | -23.1% | 21.5B | 261 |
| 2017 | IDR 120.00 | IDR 153.00 | IDR 61.00 | IDR 65.00 | -45.8% | 3.3B | 253 |
| 2016 | IDR 268.00 | IDR 268.00 | IDR 117.00 | IDR 120.00 | -52.0% | 93.2M | 246 |
| 2015 | IDR 185.00 | IDR 299.00 | IDR 181.00 | IDR 250.00 | +38.9% | 128.8M | 245 |
| 2014 | IDR 105.00 | IDR 189.00 | IDR 87.00 | IDR 180.00 | n/a | 1.6B | 236 |
PNBS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 37.00 | 0.0% |
| October 2026 | IDR 37.00 | -9.8% |
| September 2026 | IDR 41.00 | -18.0% |
| August 2026 | IDR 50.00 | 0.0% |
| July 2026 | IDR 50.00 | 0.0% |
| June 2026 | IDR 50.00 | 0.0% |
| May 2026 | IDR 50.00 | -2.0% |
| April 2026 | IDR 51.00 | +2.0% |
| March 2026 | IDR 50.00 | -2.0% |
| February 2026 | IDR 51.00 | -7.3% |
| January 2026 | IDR 55.00 | +3.8% |
| December 2025 | IDR 53.00 | -3.6% |
About the PNBS data
Daily bars. 3,154 sessions from Jan 15, 2014 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 15, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3APNBS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
PNBS share price history
