Price History - BAUT

Kembali ke Company
Ticker: BAUT
Company: PT Mitra Angkasa Sejahtera Tbk
Date Open High Low Close Volume Value
09-Oct-2026 32.00 35.00 30.00 32.00 46,081,700 0
08-Oct-2026 33.00 34.00 29.00 31.00 41,960,900 0
07-Oct-2026 32.00 37.00 30.00 33.00 36,366,100 0
06-Oct-2026 30.00 32.00 29.00 32.00 9,323,600 0
05-Oct-2026 31.00 33.00 28.00 30.00 16,948,500 0
02-Oct-2026 29.00 31.00 29.00 30.00 6,240,500 0
01-Oct-2026 34.00 35.00 30.00 30.00 18,564,000 0
30-Sep-2026 35.00 37.00 32.00 35.00 13,892,500 0
29-Sep-2026 38.00 38.00 34.00 37.00 22,260,100 0
28-Sep-2026 40.00 45.00 37.00 39.00 62,068,300 0
25-Sep-2026 40.00 40.00 39.00 40.00 2,899,800 0
24-Sep-2026 41.00 41.00 39.00 40.00 1,472,400 0
23-Sep-2026 39.00 40.00 39.00 40.00 4,439,000 0
22-Sep-2026 41.00 41.00 40.00 40.00 2,367,500 0
21-Sep-2026 43.00 43.00 41.00 42.00 3,610,600 0
18-Sep-2026 41.00 43.00 41.00 43.00 2,160,900 0
17-Sep-2026 42.00 42.00 41.00 41.00 8,977,600 0
16-Sep-2026 39.00 40.00 39.00 40.00 3,083,200 0
15-Sep-2026 39.00 39.00 38.00 39.00 3,367,600 0
14-Sep-2026 40.00 40.00 39.00 39.00 2,602,500 0
11-Sep-2026 38.00 39.00 38.00 39.00 4,662,700 0
10-Sep-2026 41.00 43.00 39.00 39.00 16,256,800 0
09-Sep-2026 38.00 41.00 38.00 41.00 10,339,500 0
08-Sep-2026 37.00 38.00 37.00 38.00 5,359,200 0
07-Sep-2026 37.00 38.00 37.00 37.00 6,972,300 0
04-Sep-2026 35.00 37.00 35.00 37.00 2,258,800 0
03-Sep-2026 37.00 37.00 35.00 35.00 3,434,800 0
02-Sep-2026 38.00 38.00 37.00 37.00 1,332,600 0
01-Sep-2026 37.00 38.00 37.00 38.00 1,554,100 0
31-Aug-2026 37.00 38.00 37.00 38.00 2,115,000 0
28-Aug-2026 38.00 38.00 36.00 38.00 3,788,100 0
27-Aug-2026 35.00 38.00 35.00 38.00 9,910,400 0
26-Aug-2026 35.00 35.00 35.00 35.00 2,684,700 0
24-Aug-2026 38.00 38.00 36.00 36.00 6,725,000 0
21-Aug-2026 39.00 39.00 37.00 37.00 5,907,800 0
20-Aug-2026 37.00 39.00 36.00 39.00 8,531,000 0
19-Aug-2026 38.00 38.00 37.00 37.00 6,280,500 0
18-Aug-2026 38.00 38.00 36.00 38.00 12,476,400 0
14-Aug-2026 36.00 36.00 36.00 36.00 5,513,100 0
13-Aug-2026 35.00 35.00 34.00 35.00 2,645,200 0
12-Aug-2026 34.00 35.00 34.00 35.00 5,490,600 0
11-Aug-2026 37.00 37.00 34.00 34.00 3,910,300 0
10-Aug-2026 38.00 38.00 37.00 37.00 11,236,400 0
07-Aug-2026 34.00 36.00 34.00 36.00 11,679,000 0
06-Aug-2026 31.00 33.00 31.00 33.00 3,732,800 0
05-Aug-2026 30.00 32.00 30.00 32.00 2,459,800 0
04-Aug-2026 31.00 32.00 30.00 32.00 3,617,800 0
03-Aug-2026 29.00 31.00 29.00 31.00 7,493,800 0
31-Jul-2026 28.00 29.00 28.00 29.00 338,600 0
30-Jul-2026 29.00 29.00 28.00 29.00 625,600 0
29-Jul-2026 29.00 29.00 29.00 29.00 5,455,700 0
28-Jul-2026 27.00 29.00 27.00 29.00 1,299,800 0
27-Jul-2026 28.00 28.00 26.00 28.00 2,154,300 0
24-Jul-2026 28.00 28.00 28.00 28.00 472,000 0
23-Jul-2026 28.00 28.00 27.00 28.00 2,286,300 0
22-Jul-2026 30.00 30.00 28.00 28.00 1,835,500 0
21-Jul-2026 29.00 30.00 29.00 30.00 1,510,500 0
20-Jul-2026 29.00 30.00 29.00 29.00 793,400 0
17-Jul-2026 30.00 30.00 29.00 30.00 438,500 0
16-Jul-2026 31.00 31.00 30.00 30.00 910,500 0
15-Jul-2026 31.00 31.00 30.00 31.00 2,868,400 0
14-Jul-2026 28.00 30.00 27.00 30.00 6,724,400 0
13-Jul-2026 29.00 29.00 28.00 29.00 984,900 0
10-Jul-2026 28.00 28.00 28.00 28.00 944,300 0
09-Jul-2026 27.00 28.00 27.00 27.00 388,000 0
08-Jul-2026 29.00 29.00 28.00 28.00 4,046,300 0
07-Jul-2026 27.00 27.00 26.00 27.00 646,800 0
06-Jul-2026 29.00 29.00 27.00 27.00 1,184,300 0
03-Jul-2026 26.00 27.00 26.00 27.00 2,900,500 0
02-Jul-2026 24.00 25.00 24.00 25.00 1,605,400 0
01-Jul-2026 25.00 25.00 24.00 25.00 1,981,300 0
30-Jun-2026 23.00 25.00 23.00 25.00 1,349,200 0
29-Jun-2026 24.00 25.00 24.00 25.00 922,800 0
26-Jun-2026 26.00 26.00 25.00 26.00 321,500 0
25-Jun-2026 25.00 26.00 25.00 26.00 540,700 0
24-Jun-2026 27.00 27.00 25.00 25.00 1,562,500 0
23-Jun-2026 27.00 27.00 26.00 27.00 695,800 0
22-Jun-2026 28.00 28.00 26.00 28.00 1,066,800 0
19-Jun-2026 30.00 30.00 28.00 28.00 1,358,300 0
18-Jun-2026 27.00 28.00 26.00 28.00 1,328,300 0
17-Jun-2026 28.00 28.00 28.00 28.00 1,433,000 0
15-Jun-2026 28.00 28.00 28.00 28.00 1,700,900 0
12-Jun-2026 26.00 26.00 25.00 26.00 2,246,100 0
11-Jun-2026 26.00 26.00 24.00 24.00 4,712,000 0
10-Jun-2026 24.00 24.00 24.00 24.00 1,913,900 0
09-Jun-2026 20.00 22.00 20.00 22.00 4,335,700 0
08-Jun-2026 20.00 20.00 20.00 20.00 1,939,800 0
05-Jun-2026 22.00 22.00 22.00 22.00 3,898,200 0
04-Jun-2026 24.00 24.00 24.00 24.00 7,026,000 0
03-Jun-2026 28.00 28.00 26.00 26.00 3,126,900 0
02-Jun-2026 29.00 29.00 28.00 28.00 3,911,700 0
29-May-2026 30.00 30.00 29.00 29.00 3,650,200 0
28-May-2026 30.00 30.00 30.00 30.00 0 0
27-May-2026 30.00 30.00 30.00 30.00 0 0
26-May-2026 29.00 30.00 29.00 30.00 6,364,800 0
25-May-2026 28.00 29.00 28.00 29.00 4,265,300 0
22-May-2026 24.00 28.00 24.00 28.00 11,933,500 0
21-May-2026 26.00 29.00 26.00 26.00 9,238,000 0
20-May-2026 27.00 28.00 27.00 28.00 1,600,100 0
19-May-2026 28.00 29.00 28.00 28.00 1,416,300 0