PT Bank Kasikorn Indonesia Tbk (IDX:BMAS)
Indonesia · Delayed Price · Currency is IDR 400.00
-14.00 (-3.38%)
Oct 30, 2026, 4:03 PM WIB
IDX:BMAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 390.00 | 410.00 | 386.00 | 400.00 | 400.00 | -3.38% | 25,200 |
| Oct 29, 2026 | 430.00 | 430.00 | 386.00 | 414.00 | 414.00 | - | 16,300 |
| Oct 28, 2026 | 438.00 | 438.00 | 404.00 | 414.00 | 414.00 | 0.98% | 9,400 |
| Oct 27, 2026 | 410.00 | 438.00 | 410.00 | 410.00 | 410.00 | - | 22,400 |
| Oct 26, 2026 | 418.00 | 438.00 | 410.00 | 410.00 | 410.00 | -1.91% | 11,100 |
| Oct 23, 2026 | 410.00 | 420.00 | 400.00 | 418.00 | 418.00 | 1.46% | 15,200 |
| Oct 22, 2026 | 402.00 | 412.00 | 394.00 | 412.00 | 412.00 | 2.49% | 6,000 |
| Oct 21, 2026 | 398.00 | 412.00 | 378.00 | 402.00 | 402.00 | 1.01% | 20,200 |
| Oct 20, 2026 | 358.00 | 410.00 | 354.00 | 398.00 | 398.00 | 4.74% | 156,500 |
| Oct 19, 2026 | 400.00 | 400.00 | 380.00 | 380.00 | 380.00 | -6.86% | 123,700 |
| Oct 16, 2026 | 410.00 | 478.00 | 408.00 | 408.00 | 408.00 | -15.00% | 362,900 |
| Oct 15, 2026 | 486.00 | 486.00 | 470.00 | 480.00 | 480.00 | -1.64% | 58,500 |
| Oct 14, 2026 | 480.00 | 488.00 | 472.00 | 488.00 | 488.00 | 0.41% | 50,500 |
| Oct 13, 2026 | 494.00 | 494.00 | 474.00 | 486.00 | 486.00 | 0.41% | 28,400 |
| Oct 12, 2026 | 480.00 | 486.00 | 478.00 | 484.00 | 484.00 | 1.26% | 49,200 |
| Oct 9, 2026 | 474.00 | 478.00 | 474.00 | 478.00 | 478.00 | - | 7,000 |
| Oct 8, 2026 | 472.00 | 480.00 | 472.00 | 478.00 | 478.00 | 0.84% | 60,900 |
| Oct 7, 2026 | 484.00 | 484.00 | 474.00 | 474.00 | 474.00 | -0.42% | 60,200 |
| Oct 6, 2026 | 478.00 | 478.00 | 472.00 | 476.00 | 476.00 | -0.42% | 58,800 |
| Oct 5, 2026 | 476.00 | 482.00 | 462.00 | 478.00 | 478.00 | 0.84% | 228,300 |
| Oct 2, 2026 | 484.00 | 484.00 | 472.00 | 474.00 | 474.00 | -2.07% | 60,100 |
| Oct 1, 2026 | 484.00 | 488.00 | 472.00 | 484.00 | 484.00 | 0.41% | 40,100 |
| Sep 30, 2026 | 490.00 | 494.00 | 480.00 | 482.00 | 482.00 | -1.23% | 20,400 |
| Sep 29, 2026 | 480.00 | 488.00 | 470.00 | 488.00 | 488.00 | 2.09% | 134,100 |
| Sep 28, 2026 | 490.00 | 492.00 | 472.00 | 478.00 | 478.00 | -2.45% | 176,200 |
| Sep 25, 2026 | 505.00 | 510.00 | 482.00 | 490.00 | 490.00 | -2.00% | 316,100 |
| Sep 24, 2026 | 505.00 | 510.00 | 498.00 | 500.00 | 500.00 | -1.96% | 47,800 |
| Sep 23, 2026 | 505.00 | 510.00 | 494.00 | 510.00 | 510.00 | 0.99% | 120,200 |
| Sep 22, 2026 | 510.00 | 510.00 | 500.00 | 505.00 | 505.00 | -0.98% | 190,500 |
| Sep 21, 2026 | 505.00 | 510.00 | 500.00 | 510.00 | 510.00 | 0.99% | 56,600 |
| Sep 18, 2026 | 510.00 | 520.00 | 500.00 | 505.00 | 505.00 | -0.98% | 234,600 |
| Sep 17, 2026 | 515.00 | 520.00 | 500.00 | 510.00 | 510.00 | -0.97% | 423,200 |
| Sep 16, 2026 | 530.00 | 560.00 | 505.00 | 515.00 | 515.00 | -2.83% | 611,600 |
| Sep 15, 2026 | 525.00 | 560.00 | 510.00 | 530.00 | 530.00 | 2.91% | 403,000 |
| Sep 14, 2026 | 520.00 | 535.00 | 515.00 | 515.00 | 515.00 | -0.96% | 203,700 |
| Sep 11, 2026 | 545.00 | 555.00 | 510.00 | 520.00 | 520.00 | -0.95% | 272,000 |
| Sep 10, 2026 | 540.00 | 545.00 | 510.00 | 525.00 | 525.00 | -0.94% | 455,900 |
| Sep 9, 2026 | 575.00 | 600.00 | 520.00 | 530.00 | 530.00 | -7.02% | 904,000 |
| Sep 8, 2026 | 505.00 | 630.00 | 505.00 | 570.00 | 570.00 | 12.87% | 6,666,200 |
| Sep 7, 2026 | 505.00 | 550.00 | 498.00 | 505.00 | 505.00 | - | 312,100 |
| Sep 4, 2026 | 510.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 97,200 |
| Sep 3, 2026 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 112,500 |
| Sep 2, 2026 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | -1.94% | 131,500 |
| Sep 1, 2026 | 515.00 | 515.00 | 500.00 | 515.00 | 515.00 | 0.98% | 108,000 |
| Aug 31, 2026 | 505.00 | 520.00 | 498.00 | 510.00 | 510.00 | - | 349,000 |
| Aug 28, 2026 | 505.00 | 510.00 | 500.00 | 510.00 | 510.00 | 2.41% | 48,900 |
| Aug 27, 2026 | 520.00 | 525.00 | 498.00 | 498.00 | 498.00 | -5.14% | 133,400 |
| Aug 26, 2026 | 525.00 | 530.00 | 505.00 | 525.00 | 525.00 | -0.94% | 160,900 |
| Aug 24, 2026 | 525.00 | 560.00 | 515.00 | 530.00 | 530.00 | 6.00% | 1,188,700 |
| Aug 21, 2026 | 540.00 | 540.00 | 490.00 | 500.00 | 500.00 | 0.81% | 154,900 |