IDX · BMAS · stock
PT Bank Kasikorn Indonesia Tbk (BMAS) stock price history
Every IDX trading session of PT Bank Kasikorn Indonesia Tbk from Jul 11, 2013 to Nov 13, 2026: 3,275 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.
BMAS adjusted close, 2013 to 2026
- IDR 1,110
- All time high, 2023
- IDR 715.00
- 52 week high, IDR 354.00 low
- 3,275
- Daily sessions since 2013
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
BMAS key facts
- PT Bank Kasikorn Indonesia Tbk (BMAS) closed at IDR 400.00 on Nov 13, 2026 on IDX.
- BMAS's all time high close is IDR 1,110, set on Nov 3, 2023; its all time low close is IDR 69.67 on Apr 1, 2020.
- BMAS's 52 week range is IDR 354.00 to IDR 715.00.
- BMAS returned -43.3% over the year to Nov 13, 2026 and -21.3% over five years.
- Over ten years BMAS returned +198%, +11.5% a year compounded.
- BMAS's deepest drawdown was -65.9% from Nov 3, 2023 to Nov 6, 2026.
- DataCedar holds 3,275 daily sessions of BMAS history from Jul 11, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BMAS price chart, 2013 to 2026
BMAS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.7% |
| 3 months | -18.4% |
| 6 months | -19.4% |
| Year to date | -38.5% |
| 1 year | -43.3% |
| 3 years | -42.9% |
| 5 years | -21.3% |
| 10 years | +197.9% |
| Since Jul 11, 2013 | +244.9% |
| Compound annual growth, 13.3 years | +9.7% |
BMAS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,110 on Nov 3, 2023
- All time low close
- IDR 69.67 on Apr 1, 2020
- 52 week high
- IDR 715.00 on Nov 18, 2025
- 52 week low
- IDR 354.00 on Oct 20, 2026
- Deepest drawdown
- -65.9% from Nov 3, 2023 to Nov 6, 2026, not yet recovered
- Best single session
- +25.0% on Apr 16, 2020
- Worst single session
- -22.2% on Jan 10, 2017
- Volatility, 1 year annualised
- 42.8%
- Sessions closing higher, 1 year
- 36%
- Growth of 1 since 2013
- 3.4×
- Best calendar year
- 2021, +305%
- Worst calendar year
- 2023, -12%
BMAS 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. 2013 starts on Jul 11, 2013; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 670.00 | IDR 700.00 | IDR 354.00 | IDR 400.00 | -38.5% | 25.9M | 208 |
| 2025 | IDR 580.00 | IDR 870.00 | IDR 460.00 | IDR 650.00 | +11.1% | 7.5M | 236 |
| 2024 | IDR 580.00 | IDR 1,050 | IDR 484.00 | IDR 585.00 | +0.9% | 12.4M | 237 |
| 2023 | IDR 657.12 | IDR 1,150 | IDR 550.00 | IDR 580.00 | -11.7% | 66.1M | 239 |
| 2022 | IDR 667.82 | IDR 835.26 | IDR 469.59 | IDR 657.12 | -1.3% | 72.8M | 246 |
| 2021 | IDR 164.61 | IDR 1,062 | IDR 127.10 | IDR 665.90 | +304.5% | 288.6M | 247 |
| 2020 | IDR 136.28 | IDR 168.44 | IDR 69.67 | IDR 164.61 | +20.1% | 16.9M | 242 |
| 2019 | IDR 137.22 | IDR 146.91 | IDR 91.11 | IDR 137.05 | -0.1% | 6M | 258 |
| 2018 | IDR 143.01 | IDR 174.38 | IDR 109.44 | IDR 137.22 | -4.0% | 9.1M | 261 |
| 2017 | IDR 153.22 | IDR 180.22 | IDR 109.44 | IDR 143.01 | -6.7% | 18.2M | 253 |
| 2016 | IDR 145.93 | IDR 180.22 | IDR 100.69 | IDR 153.22 | +5.0% | 7.8M | 246 |
| 2015 | IDR 122.09 | IDR 149.57 | IDR 101.14 | IDR 145.93 | +19.5% | 4.4M | 245 |
| 2014 | IDR 101.69 | IDR 155.33 | IDR 92.77 | IDR 122.09 | +20.1% | 53M | 244 |
| 2013 | IDR 124.88 | IDR 124.88 | IDR 85.64 | IDR 101.69 | n/a | 115.6M | 113 |
BMAS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 400.00 | 0.0% |
| October 2026 | IDR 400.00 | -17.0% |
| September 2026 | IDR 482.00 | -5.5% |
| August 2026 | IDR 510.00 | +4.5% |
| July 2026 | IDR 488.00 | +2.1% |
| June 2026 | IDR 478.00 | -4.0% |
| May 2026 | IDR 498.00 | -0.4% |
| April 2026 | IDR 500.00 | -7.4% |
| March 2026 | IDR 540.00 | +8.4% |
| February 2026 | IDR 498.00 | -17.0% |
| January 2026 | IDR 600.00 | -7.7% |
| December 2025 | IDR 650.00 | -5.1% |
About the BMAS data
Daily bars. 3,275 sessions from Jul 11, 2013 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 11, 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 Jul 11, 2013, 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%3ABMAS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
BMAS share price history
