PT Bank Kasikorn Indonesia Tbk(ID:BMAS)
Rp382.00-10.00 (-2.55%)
ID:BMAS
PT Bank Kasikorn Indonesia Tbk historical prices
Rp382.00
At close:-10.00 (-2.55%)
PT Bank Kasikorn Indonesia Tbk (BMAS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 392.00 | 434.00 | 376.00 | 382.00 | 382.00 | -2.55% | 16,100 | 0.06 |
| Nov 10, 2026 | 380.00 | 436.00 | 380.00 | 392.00 | 392.00 | +3.70% | 54,200 | 0.20 |
| Nov 09, 2026 | 378.00 | 434.00 | 360.00 | 380.00 | 380.00 | +0.53% | 108,100 | 0.40 |
| Nov 06, 2026 | 366.00 | 388.00 | 362.00 | 378.00 | 378.00 | -2.07% | 16,800 | 0.06 |
| Nov 05, 2026 | 388.00 | 388.00 | 386.00 | 386.00 | 386.00 | 0.00% | 3,400 | 0.01 |
| Nov 04, 2026 | 396.00 | 396.00 | 370.00 | 386.00 | 386.00 | -2.53% | 15,600 | 0.05 |
| Nov 03, 2026 | 414.00 | 414.00 | 386.00 | 396.00 | 396.00 | -4.35% | 26,300 | 0.08 |
| Nov 02, 2026 | 408.00 | 418.00 | 398.00 | 414.00 | 414.00 | +3.50% | 41,900 | 0.12 |
| Oct 30, 2026 | 390.00 | 410.00 | 386.00 | 400.00 | 400.00 | -3.38% | 25,200 | 0.07 |
| Oct 29, 2026 | 430.00 | 430.00 | 386.00 | 414.00 | 414.00 | 0.00% | 16,299 | 0.05 |
| Oct 28, 2026 | 438.00 | 438.00 | 404.00 | 414.00 | 414.00 | +0.98% | 9,400 | 0.03 |
| Oct 27, 2026 | 410.00 | 438.00 | 410.00 | 410.00 | 410.00 | 0.00% | 22,400 | 0.06 |
| Oct 26, 2026 | 418.00 | 438.00 | 410.00 | 410.00 | 410.00 | -1.91% | 11,100 | 0.03 |
| Oct 23, 2026 | 410.00 | 420.00 | 400.00 | 418.00 | 418.00 | +1.46% | 15,200 | 0.04 |
| Oct 22, 2026 | 402.00 | 412.00 | 394.00 | 412.00 | 412.00 | +2.49% | 6,000 | 0.02 |
| Oct 21, 2026 | 398.00 | 412.00 | 378.00 | 402.00 | 402.00 | +1.01% | 20,200 | 0.06 |
| Oct 20, 2026 | 358.00 | 410.00 | 354.00 | 398.00 | 398.00 | +4.74% | 156,500 | 0.46 |
| Oct 19, 2026 | 400.00 | 400.00 | 380.00 | 380.00 | 380.00 | -6.86% | 123,700 | 0.36 |
| Oct 16, 2026 | 410.00 | 478.00 | 408.00 | 408.00 | 408.00 | -15.00% | 363,600 | 1.08 |
| Oct 15, 2026 | 486.00 | 486.00 | 470.00 | 480.00 | 480.00 | -1.64% | 58,700 | 0.17 |
| Oct 14, 2026 | 480.00 | 488.00 | 472.00 | 488.00 | 488.00 | +0.41% | 50,500 | 0.15 |
| Oct 13, 2026 | 494.00 | 494.00 | 474.00 | 486.00 | 486.00 | +0.41% | 28,400 | 0.08 |
| Oct 12, 2026 | 480.00 | 486.00 | 478.00 | 484.00 | 484.00 | +1.26% | 49,200 | 0.15 |
| Oct 09, 2026 | 474.00 | 478.00 | 474.00 | 478.00 | 478.00 | 0.00% | 7,000 | 0.02 |
| Oct 08, 2026 | 472.00 | 480.00 | 472.00 | 478.00 | 478.00 | +0.84% | 60,900 | 0.18 |
| Oct 07, 2026 | 484.00 | 484.00 | 474.00 | 474.00 | 474.00 | -0.42% | 60,200 | 0.18 |
| Oct 06, 2026 | 478.00 | 478.00 | 472.00 | 476.00 | 476.00 | -0.42% | 58,800 | 0.18 |
| Oct 05, 2026 | 476.00 | 482.00 | 462.00 | 478.00 | 478.00 | +0.84% | 228,300 | 0.70 |
| Oct 02, 2026 | 484.00 | 484.00 | 472.00 | 474.00 | 474.00 | -2.07% | 60,100 | 0.18 |
| Oct 01, 2026 | 484.00 | 488.00 | 472.00 | 484.00 | 484.00 | +0.41% | 40,100 | 0.12 |
| Sep 30, 2026 | 490.00 | 494.00 | 480.00 | 482.00 | 482.00 | -1.23% | 20,400 | 0.06 |
| Sep 29, 2026 | 480.00 | 488.00 | 470.00 | 488.00 | 488.00 | +2.09% | 134,100 | 0.41 |
| Sep 28, 2026 | 490.00 | 492.00 | 472.00 | 478.00 | 478.00 | -2.45% | 176,200 | 0.55 |
| Sep 25, 2026 | 505.00 | 510.00 | 482.00 | 490.00 | 490.00 | -2.00% | 316,100 | 1.00 |
| Sep 24, 2026 | 505.00 | 510.00 | 498.00 | 500.00 | 500.00 | -1.96% | 47,800 | 0.15 |
| Sep 23, 2026 | 505.00 | 510.00 | 494.00 | 510.00 | 510.00 | +0.99% | 120,200 | 0.38 |
| Sep 22, 2026 | 510.00 | 510.00 | 500.00 | 505.00 | 505.00 | -0.98% | 190,500 | 0.61 |
| Sep 21, 2026 | 505.00 | 510.00 | 500.00 | 510.00 | 510.00 | +0.99% | 56,600 | 0.18 |
| Sep 18, 2026 | 510.00 | 520.00 | 500.00 | 505.00 | 505.00 | -0.98% | 234,600 | 0.77 |
| Sep 17, 2026 | 515.00 | 520.00 | 500.00 | 510.00 | 510.00 | -0.97% | 423,200 | 1.41 |
| Sep 16, 2026 | 530.00 | 560.00 | 505.00 | 515.00 | 515.00 | -2.83% | 611,600 | 2.11 |
| Sep 15, 2026 | 525.00 | 560.00 | 510.00 | 530.00 | 530.00 | +2.91% | 403,000 | 1.42 |
| Sep 14, 2026 | 520.00 | 535.00 | 515.00 | 515.00 | 515.00 | -0.96% | 203,700 | 0.73 |
| Sep 11, 2026 | 545.00 | 555.00 | 510.00 | 520.00 | 520.00 | -0.95% | 272,000 | 0.99 |
| Sep 10, 2026 | 540.00 | 545.00 | 510.00 | 525.00 | 525.00 | -0.94% | 455,900 | 1.70 |
| Sep 09, 2026 | 575.00 | 600.00 | 520.00 | 530.00 | 530.00 | -7.02% | 904,000 | 3.55 |
| Sep 08, 2026 | 505.00 | 630.00 | 505.00 | 570.00 | 570.00 | +12.87% | 6,666,200 | 44.61 |
| Sep 07, 2026 | 505.00 | 550.00 | 498.00 | 505.00 | 505.00 | 0.00% | 312,100 | 2.16 |
| Sep 04, 2026 | 510.00 | 510.00 | 500.00 | 505.00 | 505.00 | 0.00% | 97,200 | 0.68 |
| Sep 03, 2026 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 0.00% | 112,500 | 0.79 |
