Price History - BAUT

Kembali ke Company
Ticker: BAUT
Company: PT Mitra Angkasa Sejahtera Tbk
Date Open High Low Close Volume Value
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
18-May-2026 29.00 29.00 27.00 28.00 5,258,100 0
15-May-2026 29.00 29.00 29.00 29.00 0 0
14-May-2026 29.00 29.00 29.00 29.00 0 0
13-May-2026 30.00 30.00 29.00 29.00 2,571,400 0
12-May-2026 29.00 30.00 29.00 29.00 8,333,800 0
11-May-2026 31.00 31.00 29.00 29.00 5,431,300 0
08-May-2026 31.00 32.00 31.00 32.00 728,600 0
07-May-2026 31.00 32.00 31.00 32.00 1,550,600 0
06-May-2026 32.00 32.00 32.00 32.00 2,281,900 0
05-May-2026 31.00 32.00 31.00 31.00 2,741,300 0
04-May-2026 33.00 33.00 32.00 32.00 3,050,800 0
30-Apr-2026 34.00 34.00 33.00 34.00 1,533,000 0
29-Apr-2026 34.00 34.00 33.00 34.00 2,590,700 0
28-Apr-2026 33.00 34.00 33.00 34.00 4,375,500 0
27-Apr-2026 34.00 34.00 34.00 34.00 3,281,300 0
24-Apr-2026 35.00 35.00 34.00 34.00 3,688,000 0
23-Apr-2026 35.00 36.00 35.00 35.00 4,658,600 0
22-Apr-2026 35.00 35.00 34.00 35.00 8,359,400 0
21-Apr-2026 35.00 35.00 35.00 35.00 7,742,600 0
20-Apr-2026 37.00 37.00 36.00 36.00 5,030,100 0
17-Apr-2026 36.00 37.00 36.00 37.00 2,118,300 0
16-Apr-2026 36.00 37.00 36.00 36.00 2,138,000 0
15-Apr-2026 38.00 38.00 36.00 36.00 2,760,300 0
14-Apr-2026 36.00 37.00 36.00 37.00 1,634,900 0
13-Apr-2026 33.00 36.00 33.00 36.00 3,029,400 0
10-Apr-2026 34.00 34.00 33.00 33.00 1,698,800 0
09-Apr-2026 33.00 34.00 33.00 34.00 934,600 0
08-Apr-2026 34.00 34.00 33.00 34.00 2,234,700 0
07-Apr-2026 34.00 34.00 34.00 34.00 1,445,800 0
06-Apr-2026 34.00 35.00 34.00 34.00 4,473,400 0
02-Apr-2026 37.00 37.00 36.00 36.00 2,944,000 0
01-Apr-2026 37.00 38.00 37.00 38.00 9,640,800 0
31-Mar-2026 35.00 35.00 35.00 35.00 10,207,100 0
30-Mar-2026 34.00 35.00 34.00 34.00 4,506,400 0
27-Mar-2026 37.00 37.00 37.00 37.00 7,343,200 0
26-Mar-2026 34.00 34.00 34.00 34.00 2,223,800 0
25-Mar-2026 31.00 31.00 31.00 31.00 1,304,600 0
17-Mar-2026 28.00 29.00 28.00 29.00 1,526,500 0
16-Mar-2026 28.00 28.00 27.00 27.00 6,610,400 0
13-Mar-2026 33.00 33.00 30.00 30.00 3,646,000 0
12-Mar-2026 33.00 33.00 32.00 33.00 3,777,000 0
11-Mar-2026 34.00 34.00 33.00 33.00 4,890,800 0
10-Mar-2026 33.00 34.00 33.00 34.00 4,176,700 0
09-Mar-2026 33.00 33.00 33.00 33.00 6,768,300 0
06-Mar-2026 37.00 37.00 36.00 36.00 8,068,300 0
05-Mar-2026 37.00 38.00 37.00 38.00 9,680,500 0