PT Bank Kasikorn Indonesia Tbk (IDX:BMAS)
Indonesia · Delayed Price · Currency is IDR 500.00
-10.00 (-1.96%)
Sep 22, 2026, 3:01 PM WIB
IDX:BMAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 510.00 | 510.00 | 500.00 | 505.00 | - | -0.98% | 127,400 |
| 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 |
| Aug 20, 2026 | 515.00 | 520.00 | 496.00 | 496.00 | 496.00 | 1.64% | 185,900 |
| Aug 19, 2026 | 488.00 | 500.00 | 484.00 | 488.00 | 488.00 | -1.21% | 231,300 |
| Aug 18, 2026 | 492.00 | 498.00 | 482.00 | 494.00 | 494.00 | 0.41% | 435,100 |
| Aug 14, 2026 | 498.00 | 498.00 | 490.00 | 492.00 | 492.00 | 0.41% | 47,000 |
| Aug 13, 2026 | 500.00 | 500.00 | 490.00 | 490.00 | 490.00 | -2.00% | 76,100 |
| Aug 12, 2026 | 494.00 | 505.00 | 484.00 | 500.00 | 500.00 | 1.63% | 262,100 |
| Aug 11, 2026 | 510.00 | 515.00 | 492.00 | 492.00 | 492.00 | -3.53% | 258,600 |
| Aug 10, 2026 | 585.00 | 610.00 | 492.00 | 510.00 | 510.00 | 2.00% | 3,200,600 |
| Aug 7, 2026 | 482.00 | 600.00 | 476.00 | 500.00 | 500.00 | 3.73% | 1,223,100 |
| Aug 6, 2026 | 500.00 | 500.00 | 474.00 | 482.00 | 482.00 | 2.55% | 41,900 |
| Aug 5, 2026 | 484.00 | 580.00 | 464.00 | 470.00 | 470.00 | -2.08% | 325,000 |
| Aug 4, 2026 | 488.00 | 488.00 | 472.00 | 480.00 | 480.00 | -1.64% | 19,600 |
| Aug 3, 2026 | 480.00 | 488.00 | 474.00 | 488.00 | 488.00 | - | 12,700 |
| Jul 31, 2026 | 496.00 | 496.00 | 474.00 | 488.00 | 488.00 | 1.24% | 2,200 |
| Jul 30, 2026 | 482.00 | 482.00 | 480.00 | 482.00 | 482.00 | - | 6,200 |
| Jul 29, 2026 | 500.00 | 500.00 | 472.00 | 482.00 | 482.00 | -0.41% | 3,100 |
| Jul 28, 2026 | 500.00 | 500.00 | 484.00 | 484.00 | 484.00 | - | 500 |
| Jul 27, 2026 | 500.00 | 500.00 | 472.00 | 484.00 | 484.00 | 2.98% | 6,100 |
| Jul 24, 2026 | 496.00 | 510.00 | 460.00 | 470.00 | 470.00 | -5.24% | 22,200 |
| Jul 23, 2026 | 500.00 | 510.00 | 488.00 | 496.00 | 496.00 | -0.80% | 14,600 |
| Jul 22, 2026 | 500.00 | 505.00 | 486.00 | 500.00 | 500.00 | 2.46% | 57,300 |
| Jul 21, 2026 | 488.00 | 488.00 | 480.00 | 488.00 | 488.00 | - | 2,400 |
| Jul 20, 2026 | 500.00 | 505.00 | 462.00 | 488.00 | 488.00 | -2.40% | 24,300 |
| Jul 17, 2026 | 476.00 | 500.00 | 474.00 | 500.00 | 500.00 | 5.49% | 14,700 |
| Jul 16, 2026 | 474.00 | 474.00 | 472.00 | 474.00 | 474.00 | -0.42% | 3,400 |
| Jul 15, 2026 | 472.00 | 476.00 | 472.00 | 476.00 | 476.00 | 0.42% | 6,600 |
| Jul 14, 2026 | 464.00 | 474.00 | 464.00 | 474.00 | 474.00 | 2.16% | 1,500 |
| Jul 13, 2026 | 466.00 | 472.00 | 462.00 | 464.00 | 464.00 | -0.43% | 4,500 |