PT Bank Kasikorn Indonesia Tbk BMAS

IDX · Indonesia · Finance

IDR 484.00+2.00 (+0.41%)

Market closed· Oct 1, 2026, 9:06 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 484.00	+0.41%	IDR 484.00	IDR 488.00	IDR 472.00	40.10K
2026-09-30	IDR 482.00	-1.23%	IDR 490.00	IDR 494.00	IDR 480.00	20.40K
2026-09-29	IDR 488.00	+2.09%	IDR 480.00	IDR 488.00	IDR 470.00	134.10K
2026-09-28	IDR 478.00	-2.45%	IDR 490.00	IDR 492.00	IDR 472.00	176.20K
2026-09-25	IDR 490.00	-2.00%	IDR 505.00	IDR 510.00	IDR 482.00	316.10K
2026-09-24	IDR 500.00	-1.96%	IDR 505.00	IDR 510.00	IDR 498.00	47.80K
2026-09-23	IDR 510.00	+0.99%	IDR 505.00	IDR 510.00	IDR 494.00	120.20K
2026-09-22	IDR 505.00	-0.98%	IDR 510.00	IDR 510.00	IDR 500.00	190.50K
2026-09-21	IDR 510.00	+0.99%	IDR 505.00	IDR 510.00	IDR 500.00	56.60K
2026-09-18	IDR 505.00	-0.98%	IDR 510.00	IDR 520.00	IDR 500.00	234.60K
2026-09-17	IDR 510.00	-0.97%	IDR 515.00	IDR 520.00	IDR 500.00	423.20K
2026-09-16	IDR 515.00	-2.83%	IDR 530.00	IDR 560.00	IDR 505.00	611.60K
2026-09-15	IDR 530.00	+2.91%	IDR 525.00	IDR 560.00	IDR 510.00	403.00K
2026-09-14	IDR 515.00	-0.96%	IDR 520.00	IDR 535.00	IDR 515.00	203.70K
2026-09-11	IDR 520.00	-0.95%	IDR 545.00	IDR 555.00	IDR 510.00	272.00K
2026-09-10	IDR 525.00	-0.94%	IDR 540.00	IDR 545.00	IDR 510.00	455.90K
2026-09-09	IDR 530.00	-7.02%	IDR 575.00	IDR 600.00	IDR 520.00	904.00K
2026-09-08	IDR 570.00	+12.87%	IDR 505.00	IDR 630.00	IDR 505.00	6.67M
2026-09-07	IDR 505.00	0.00%	IDR 505.00	IDR 550.00	IDR 498.00	312.10K
2026-09-04	IDR 505.00	0.00%	IDR 510.00	IDR 510.00	IDR 500.00	97.20K
2026-09-03	IDR 505.00	0.00%	IDR 505.00	IDR 510.00	IDR 500.00	112.50K
2026-09-02	IDR 505.00	-1.94%	IDR 505.00	IDR 510.00	IDR 500.00	131.50K
2026-09-01	IDR 515.00	+0.98%	IDR 515.00	IDR 515.00	IDR 500.00	108.00K
2026-08-31	IDR 510.00	0.00%	IDR 505.00	IDR 520.00	IDR 498.00	349.00K
2026-08-28	IDR 510.00	+2.41%	IDR 505.00	IDR 510.00	IDR 500.00	48.90K
2026-08-27	IDR 498.00	-5.14%	IDR 520.00	IDR 525.00	IDR 498.00	133.40K
2026-08-26	IDR 525.00	-0.94%	IDR 525.00	IDR 530.00	IDR 505.00	160.90K
2026-08-24	IDR 530.00	+6.00%	IDR 525.00	IDR 560.00	IDR 515.00	1.19M
2026-08-21	IDR 500.00	+0.81%	IDR 540.00	IDR 540.00	IDR 490.00	154.90K
2026-08-20	IDR 496.00	+1.64%	IDR 515.00	IDR 520.00	IDR 496.00	185.90K
2026-08-19	IDR 488.00	-1.21%	IDR 488.00	IDR 500.00	IDR 484.00	231.30K
2026-08-18	IDR 494.00	+0.41%	IDR 492.00	IDR 498.00	IDR 482.00	435.10K
2026-08-14	IDR 492.00	+0.41%	IDR 498.00	IDR 498.00	IDR 490.00	47.00K
2026-08-13	IDR 490.00	-2.00%	IDR 500.00	IDR 500.00	IDR 490.00	76.10K
2026-08-12	IDR 500.00	+1.63%	IDR 494.00	IDR 505.00	IDR 484.00	262.10K
2026-08-11	IDR 492.00	-3.53%	IDR 510.00	IDR 515.00	IDR 492.00	258.60K
2026-08-10	IDR 510.00	+2.00%	IDR 585.00	IDR 610.00	IDR 492.00	3.20M
2026-08-07	IDR 500.00	+3.73%	IDR 482.00	IDR 600.00	IDR 476.00	1.22M
2026-08-06	IDR 482.00	+2.55%	IDR 500.00	IDR 500.00	IDR 474.00	41.90K
2026-08-05	IDR 470.00	-2.08%	IDR 484.00	IDR 580.00	IDR 464.00	325.00K
2026-08-04	IDR 480.00	-1.64%	IDR 488.00	IDR 488.00	IDR 472.00	19.60K
2026-08-03	IDR 488.00	0.00%	IDR 480.00	IDR 488.00	IDR 474.00	12.70K
2026-07-31	IDR 488.00	+1.24%	IDR 496.00	IDR 496.00	IDR 474.00	2.20K
2026-07-30	IDR 482.00	0.00%	IDR 482.00	IDR 482.00	IDR 480.00	6.20K
2026-07-29	IDR 482.00	-0.41%	IDR 500.00	IDR 500.00	IDR 472.00	3.10K
2026-07-28	IDR 484.00	0.00%	IDR 500.00	IDR 500.00	IDR 484.00	500
2026-07-27	IDR 484.00	+2.98%	IDR 500.00	IDR 500.00	IDR 472.00	6.10K
2026-07-24	IDR 470.00	-5.24%	IDR 496.00	IDR 510.00	IDR 460.00	22.20K
2026-07-23	IDR 496.00	-0.80%	IDR 500.00	IDR 510.00	IDR 488.00	14.60K
2026-07-22	IDR 500.00	+2.46%	IDR 500.00	IDR 505.00	IDR 486.00	57.30K
2026-07-21	IDR 488.00	0.00%	IDR 488.00	IDR 488.00	IDR 480.00	2.40K
2026-07-20	IDR 488.00	-2.40%	IDR 500.00	IDR 505.00	IDR 462.00	24.30K
2026-07-17	IDR 500.00	+5.49%	IDR 474.00	IDR 500.00	IDR 474.00	14.60K
2026-07-16	IDR 474.00	-0.42%	IDR 474.00	IDR 474.00	IDR 472.00	3.40K
2026-07-15	IDR 476.00	+0.42%	IDR 472.00	IDR 476.00	IDR 472.00	6.60K
2026-07-14	IDR 474.00	+2.16%	IDR 464.00	IDR 474.00	IDR 464.00	1.50K
2026-07-13	IDR 464.00	-0.43%	IDR 466.00	IDR 472.00	IDR 462.00	4.50K
2026-07-10	IDR 466.00	-0.43%	IDR 462.00	IDR 466.00	IDR 462.00	2.90K
2026-07-09	IDR 468.00	0.00%	IDR 468.00	IDR 468.00	IDR 468.00	0
2026-07-08	IDR 468.00	-2.50%	IDR 496.00	IDR 496.00	IDR 460.00	21.70K
2026-07-07	IDR 480.00	+1.27%	IDR 472.00	IDR 488.00	IDR 472.00	1.90K
2026-07-06	IDR 474.00	0.00%	IDR 474.00	IDR 474.00	IDR 474.00	100
2026-07-03	IDR 474.00	-0.42%	IDR 474.00	IDR 474.00	IDR 474.00	1.30K
2026-07-02	IDR 476.00	0.00%	IDR 476.00	IDR 476.00	IDR 476.00	500
2026-07-01	IDR 476.00	-0.42%	IDR 472.00	IDR 478.00	IDR 462.00	1.90K
2026-06-30	IDR 478.00	-0.42%	IDR 460.00	IDR 480.00	IDR 460.00	2.90K
2026-06-29	IDR 480.00	0.00%	IDR 480.00	IDR 480.00	IDR 480.00	100
2026-06-26	IDR 480.00	-0.83%	IDR 484.00	IDR 494.00	IDR 480.00	2.80K
2026-06-25	IDR 484.00	+2.98%	IDR 486.00	IDR 486.00	IDR 484.00	3.10K
2026-06-24	IDR 470.00	-2.89%	IDR 470.00	IDR 488.00	IDR 466.00	4.20K
2026-06-23	IDR 484.00	0.00%	IDR 464.00	IDR 484.00	IDR 464.00	2.30K
2026-06-22	IDR 484.00	-0.82%	IDR 464.00	IDR 484.00	IDR 464.00	1.40K
2026-06-19	IDR 488.00	+2.09%	IDR 460.00	IDR 494.00	IDR 460.00	8.10K
2026-06-18	IDR 478.00	-0.42%	IDR 478.00	IDR 478.00	IDR 478.00	3.60K
2026-06-17	IDR 480.00	-0.83%	IDR 498.00	IDR 498.00	IDR 480.00	8.30K
2026-06-15	IDR 484.00	-2.42%	IDR 490.00	IDR 490.00	IDR 480.00	20.80K
2026-06-12	IDR 496.00	+6.44%	IDR 462.00	IDR 496.00	IDR 462.00	21.10K
2026-06-11	IDR 466.00	+2.19%	IDR 458.00	IDR 478.00	IDR 458.00	19.90K
2026-06-10	IDR 456.00	-0.87%	IDR 460.00	IDR 464.00	IDR 454.00	19.50K
2026-06-09	IDR 460.00	-2.54%	IDR 454.00	IDR 470.00	IDR 454.00	7.90K
2026-06-08	IDR 472.00	-0.84%	IDR 476.00	IDR 476.00	IDR 452.00	6.50K
2026-06-05	IDR 476.00	-4.42%	IDR 452.00	IDR 476.00	IDR 452.00	41.20K
2026-06-04	IDR 498.00	0.00%	IDR 498.00	IDR 498.00	IDR 498.00	0
2026-06-03	IDR 498.00	0.00%	IDR 498.00	IDR 498.00	IDR 498.00	0
2026-06-02	IDR 498.00	0.00%	IDR 492.00	IDR 498.00	IDR 492.00	900
2026-05-29	IDR 498.00	-0.40%	IDR 500.00	IDR 500.00	IDR 498.00	16.20K
2026-05-28	IDR 500.00	0.00%	IDR 500.00	IDR 500.00	IDR 500.00	0
2026-05-27	IDR 500.00	0.00%	IDR 500.00	IDR 500.00	IDR 500.00	0
2026-05-26	IDR 500.00	-0.99%	IDR 505.00	IDR 505.00	IDR 498.00	15.10K
2026-05-25	IDR 505.00	+1.00%	IDR 500.00	IDR 505.00	IDR 496.00	26.00K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 484.00	+0.41%	IDR 484.00	IDR 488.00	IDR 472.00	40.10K
2026-09-30	IDR 482.00	-1.23%	IDR 490.00	IDR 494.00	IDR 480.00	20.40K
2026-09-29	IDR 488.00	+2.09%	IDR 480.00	IDR 488.00	IDR 470.00	134.10K
2026-09-28	IDR 478.00	-2.45%	IDR 490.00	IDR 492.00	IDR 472.00	176.20K
2026-09-25	IDR 490.00	-2.00%	IDR 505.00	IDR 510.00	IDR 482.00	316.10K
2026-09-24	IDR 500.00	-1.96%	IDR 505.00	IDR 510.00	IDR 498.00	47.80K
2026-09-23	IDR 510.00	+0.99%	IDR 505.00	IDR 510.00	IDR 494.00	120.20K
2026-09-22	IDR 505.00	-0.98%	IDR 510.00	IDR 510.00	IDR 500.00	190.50K
2026-09-21	IDR 510.00	+0.99%	IDR 505.00	IDR 510.00	IDR 500.00	56.60K
2026-09-18	IDR 505.00	-0.98%	IDR 510.00	IDR 520.00	IDR 500.00	234.60K
2026-09-17	IDR 510.00	-0.97%	IDR 515.00	IDR 520.00	IDR 500.00	423.20K
2026-09-16	IDR 515.00	-2.83%	IDR 530.00	IDR 560.00	IDR 505.00	611.60K
2026-09-15	IDR 530.00	+2.91%	IDR 525.00	IDR 560.00	IDR 510.00	403.00K
2026-09-14	IDR 515.00	-0.96%	IDR 520.00	IDR 535.00	IDR 515.00	203.70K
2026-09-11	IDR 520.00	-0.95%	IDR 545.00	IDR 555.00	IDR 510.00	272.00K
2026-09-10	IDR 525.00	-0.94%	IDR 540.00	IDR 545.00	IDR 510.00	455.90K
2026-09-09	IDR 530.00	-7.02%	IDR 575.00	IDR 600.00	IDR 520.00	904.00K
2026-09-08	IDR 570.00	+12.87%	IDR 505.00	IDR 630.00	IDR 505.00	6.67M
2026-09-07	IDR 505.00	0.00%	IDR 505.00	IDR 550.00	IDR 498.00	312.10K
2026-09-04	IDR 505.00	0.00%	IDR 510.00	IDR 510.00	IDR 500.00	97.20K
2026-09-03	IDR 505.00	0.00%	IDR 505.00	IDR 510.00	IDR 500.00	112.50K
2026-09-02	IDR 505.00	-1.94%	IDR 505.00	IDR 510.00	IDR 500.00	131.50K
2026-09-01	IDR 515.00	+0.98%	IDR 515.00	IDR 515.00	IDR 500.00	108.00K
2026-08-31	IDR 510.00	0.00%	IDR 505.00	IDR 520.00	IDR 498.00	349.00K
2026-08-28	IDR 510.00	+2.41%	IDR 505.00	IDR 510.00	IDR 500.00	48.90K
2026-08-27	IDR 498.00	-5.14%	IDR 520.00	IDR 525.00	IDR 498.00	133.40K
2026-08-26	IDR 525.00	-0.94%	IDR 525.00	IDR 530.00	IDR 505.00	160.90K
2026-08-24	IDR 530.00	+6.00%	IDR 525.00	IDR 560.00	IDR 515.00	1.19M
2026-08-21	IDR 500.00	+0.81%	IDR 540.00	IDR 540.00	IDR 490.00	154.90K
2026-08-20	IDR 496.00	+1.64%	IDR 515.00	IDR 520.00	IDR 496.00	185.90K
2026-08-19	IDR 488.00	-1.21%	IDR 488.00	IDR 500.00	IDR 484.00	231.30K
2026-08-18	IDR 494.00	+0.41%	IDR 492.00	IDR 498.00	IDR 482.00	435.10K
2026-08-14	IDR 492.00	+0.41%	IDR 498.00	IDR 498.00	IDR 490.00	47.00K
2026-08-13	IDR 490.00	-2.00%	IDR 500.00	IDR 500.00	IDR 490.00	76.10K
2026-08-12	IDR 500.00	+1.63%	IDR 494.00	IDR 505.00	IDR 484.00	262.10K
2026-08-11	IDR 492.00	-3.53%	IDR 510.00	IDR 515.00	IDR 492.00	258.60K
2026-08-10	IDR 510.00	+2.00%	IDR 585.00	IDR 610.00	IDR 492.00	3.20M
2026-08-07	IDR 500.00	+3.73%	IDR 482.00	IDR 600.00	IDR 476.00	1.22M
2026-08-06	IDR 482.00	+2.55%	IDR 500.00	IDR 500.00	IDR 474.00	41.90K
2026-08-05	IDR 470.00	-2.08%	IDR 484.00	IDR 580.00	IDR 464.00	325.00K
2026-08-04	IDR 480.00	-1.64%	IDR 488.00	IDR 488.00	IDR 472.00	19.60K
2026-08-03	IDR 488.00	0.00%	IDR 480.00	IDR 488.00	IDR 474.00	12.70K
2026-07-31	IDR 488.00	+1.24%	IDR 496.00	IDR 496.00	IDR 474.00	2.20K
2026-07-30	IDR 482.00	0.00%	IDR 482.00	IDR 482.00	IDR 480.00	6.20K
2026-07-29	IDR 482.00	-0.41%	IDR 500.00	IDR 500.00	IDR 472.00	3.10K
2026-07-28	IDR 484.00	0.00%	IDR 500.00	IDR 500.00	IDR 484.00	500
2026-07-27	IDR 484.00	+2.98%	IDR 500.00	IDR 500.00	IDR 472.00	6.10K
2026-07-24	IDR 470.00	-5.24%	IDR 496.00	IDR 510.00	IDR 460.00	22.20K
2026-07-23	IDR 496.00	-0.80%	IDR 500.00	IDR 510.00	IDR 488.00	14.60K
2026-07-22	IDR 500.00	+2.46%	IDR 500.00	IDR 505.00	IDR 486.00	57.30K
2026-07-21	IDR 488.00	0.00%	IDR 488.00	IDR 488.00	IDR 480.00	2.40K
2026-07-20	IDR 488.00	-2.40%	IDR 500.00	IDR 505.00	IDR 462.00	24.30K
2026-07-17	IDR 500.00	+5.49%	IDR 474.00	IDR 500.00	IDR 474.00	14.60K
2026-07-16	IDR 474.00	-0.42%	IDR 474.00	IDR 474.00	IDR 472.00	3.40K
2026-07-15	IDR 476.00	+0.42%	IDR 472.00	IDR 476.00	IDR 472.00	6.60K
2026-07-14	IDR 474.00	+2.16%	IDR 464.00	IDR 474.00	IDR 464.00	1.50K
2026-07-13	IDR 464.00	-0.43%	IDR 466.00	IDR 472.00	IDR 462.00	4.50K
2026-07-10	IDR 466.00	-0.43%	IDR 462.00	IDR 466.00	IDR 462.00	2.90K
2026-07-09	IDR 468.00	0.00%	IDR 468.00	IDR 468.00	IDR 468.00	0
2026-07-08	IDR 468.00	-2.50%	IDR 496.00	IDR 496.00	IDR 460.00	21.70K
2026-07-07	IDR 480.00	+1.27%	IDR 472.00	IDR 488.00	IDR 472.00	1.90K
2026-07-06	IDR 474.00	0.00%	IDR 474.00	IDR 474.00	IDR 474.00	100
2026-07-03	IDR 474.00	-0.42%	IDR 474.00	IDR 474.00	IDR 474.00	1.30K
2026-07-02	IDR 476.00	0.00%	IDR 476.00	IDR 476.00	IDR 476.00	500
2026-07-01	IDR 476.00	-0.42%	IDR 472.00	IDR 478.00	IDR 462.00	1.90K
2026-06-30	IDR 478.00	-0.42%	IDR 460.00	IDR 480.00	IDR 460.00	2.90K
2026-06-29	IDR 480.00	0.00%	IDR 480.00	IDR 480.00	IDR 480.00	100
2026-06-26	IDR 480.00	-0.83%	IDR 484.00	IDR 494.00	IDR 480.00	2.80K
2026-06-25	IDR 484.00	+2.98%	IDR 486.00	IDR 486.00	IDR 484.00	3.10K
2026-06-24	IDR 470.00	-2.89%	IDR 470.00	IDR 488.00	IDR 466.00	4.20K
2026-06-23	IDR 484.00	0.00%	IDR 464.00	IDR 484.00	IDR 464.00	2.30K
2026-06-22	IDR 484.00	-0.82%	IDR 464.00	IDR 484.00	IDR 464.00	1.40K
2026-06-19	IDR 488.00	+2.09%	IDR 460.00	IDR 494.00	IDR 460.00	8.10K
2026-06-18	IDR 478.00	-0.42%	IDR 478.00	IDR 478.00	IDR 478.00	3.60K
2026-06-17	IDR 480.00	-0.83%	IDR 498.00	IDR 498.00	IDR 480.00	8.30K
2026-06-15	IDR 484.00	-2.42%	IDR 490.00	IDR 490.00	IDR 480.00	20.80K
2026-06-12	IDR 496.00	+6.44%	IDR 462.00	IDR 496.00	IDR 462.00	21.10K
2026-06-11	IDR 466.00	+2.19%	IDR 458.00	IDR 478.00	IDR 458.00	19.90K
2026-06-10	IDR 456.00	-0.87%	IDR 460.00	IDR 464.00	IDR 454.00	19.50K
2026-06-09	IDR 460.00	-2.54%	IDR 454.00	IDR 470.00	IDR 454.00	7.90K
2026-06-08	IDR 472.00	-0.84%	IDR 476.00	IDR 476.00	IDR 452.00	6.50K
2026-06-05	IDR 476.00	-4.42%	IDR 452.00	IDR 476.00	IDR 452.00	41.20K
2026-06-04	IDR 498.00	0.00%	IDR 498.00	IDR 498.00	IDR 498.00	0
2026-06-03	IDR 498.00	0.00%	IDR 498.00	IDR 498.00	IDR 498.00	0
2026-06-02	IDR 498.00	0.00%	IDR 492.00	IDR 498.00	IDR 492.00	900
2026-05-29	IDR 498.00	-0.40%	IDR 500.00	IDR 500.00	IDR 498.00	16.20K
2026-05-28	IDR 500.00	0.00%	IDR 500.00	IDR 500.00	IDR 500.00	0
2026-05-27	IDR 500.00	0.00%	IDR 500.00	IDR 500.00	IDR 500.00	0
2026-05-26	IDR 500.00	-0.99%	IDR 505.00	IDR 505.00	IDR 498.00	15.10K
2026-05-25	IDR 505.00	+1.00%	IDR 500.00	IDR 505.00	IDR 496.00	26.00K