Price History - BAUT

Kembali ke Company
Ticker: BAUT
Company: PT Mitra Angkasa Sejahtera Tbk
Date Open High Low Close Volume Value
29-Dec-2022 50.00 50.00 50.00 50.00 20,700 0
28-Dec-2022 50.00 50.00 50.00 50.00 40,600 0
27-Dec-2022 50.00 50.00 50.00 50.00 17,300 0
26-Dec-2022 50.00 50.00 50.00 50.00 2,600 0
23-Dec-2022 50.00 50.00 50.00 50.00 10,500 0
22-Dec-2022 50.00 50.00 50.00 50.00 8,600 0
21-Dec-2022 50.00 50.00 50.00 50.00 405,300 0
20-Dec-2022 50.00 50.00 50.00 50.00 118,000 0
19-Dec-2022 50.00 50.00 50.00 50.00 213,400 0
16-Dec-2022 50.00 50.00 50.00 50.00 20,400 0
15-Dec-2022 50.00 50.00 50.00 50.00 15,500 0
14-Dec-2022 50.00 50.00 50.00 50.00 81,800 0
13-Dec-2022 50.00 50.00 50.00 50.00 13,500 0
12-Dec-2022 50.00 50.00 50.00 50.00 67,200 0
09-Dec-2022 50.00 50.00 50.00 50.00 46,600 0
08-Dec-2022 50.00 50.00 50.00 50.00 12,300 0
07-Dec-2022 50.00 50.00 50.00 50.00 4,100 0
06-Dec-2022 50.00 50.00 50.00 50.00 58,600 0
05-Dec-2022 50.00 50.00 50.00 50.00 112,500 0
02-Dec-2022 50.00 50.00 50.00 50.00 119,600 0
01-Dec-2022 50.00 50.00 50.00 50.00 71,100 0
30-Nov-2022 50.00 50.00 50.00 50.00 39,700 0
29-Nov-2022 50.00 50.00 50.00 50.00 135,900 0
28-Nov-2022 50.00 50.00 50.00 50.00 617,200 0
25-Nov-2022 50.00 50.00 50.00 50.00 349,900 0
24-Nov-2022 50.00 50.00 50.00 50.00 412,300 0
23-Nov-2022 50.00 50.00 50.00 50.00 18,700 0
22-Nov-2022 50.00 50.00 50.00 50.00 29,800 0
21-Nov-2022 50.00 50.00 50.00 50.00 65,100 0
18-Nov-2022 50.00 50.00 50.00 50.00 44,500 0
17-Nov-2022 50.00 50.00 50.00 50.00 157,100 0
16-Nov-2022 50.00 50.00 50.00 50.00 78,800 0
15-Nov-2022 50.00 50.00 50.00 50.00 348,900 0
14-Nov-2022 50.00 50.00 50.00 50.00 1,335,400 0
11-Nov-2022 50.00 50.00 50.00 50.00 63,700 0
10-Nov-2022 50.00 50.00 50.00 50.00 151,800 0
09-Nov-2022 50.00 50.00 50.00 50.00 1,140,000 0
08-Nov-2022 50.00 50.00 50.00 50.00 2,276,400 0
07-Nov-2022 50.00 50.00 50.00 50.00 267,400 0
04-Nov-2022 50.00 50.00 50.00 50.00 669,700 0
03-Nov-2022 50.00 50.00 50.00 50.00 358,100 0
02-Nov-2022 50.00 50.00 50.00 50.00 792,300 0
01-Nov-2022 50.00 50.00 50.00 50.00 503,500 0
31-Oct-2022 50.00 50.00 50.00 50.00 1,034,300 0
28-Oct-2022 50.00 50.00 50.00 50.00 986,900 0
27-Oct-2022 50.00 50.00 50.00 50.00 1,895,800 0
26-Oct-2022 50.00 51.00 50.00 50.00 36,311,100 0
25-Oct-2022 51.00 51.00 50.00 50.00 8,403,500 0
24-Oct-2022 50.00 51.00 50.00 50.00 6,504,300 0
21-Oct-2022 50.00 51.00 50.00 50.00 10,042,400 0
20-Oct-2022 50.00 51.00 50.00 51.00 5,544,500 0
19-Oct-2022 50.00 51.00 50.00 50.00 8,549,800 0
18-Oct-2022 50.00 51.00 50.00 50.00 9,499,200 0
17-Oct-2022 51.00 52.00 50.00 50.00 13,024,700 0
14-Oct-2022 51.00 52.00 50.00 51.00 19,532,600 0
13-Oct-2022 50.00 51.00 50.00 51.00 9,130,300 0
12-Oct-2022 51.00 51.00 50.00 50.00 13,426,300 0
11-Oct-2022 50.00 51.00 50.00 50.00 14,235,300 0
10-Oct-2022 50.00 51.00 50.00 50.00 11,598,300 0
07-Oct-2022 51.00 51.00 50.00 50.00 5,460,300 0
06-Oct-2022 50.00 53.00 50.00 51.00 60,844,300 0
05-Oct-2022 50.00 51.00 50.00 50.00 9,286,700 0
04-Oct-2022 50.00 51.00 50.00 51.00 22,338,300 0
03-Oct-2022 51.00 51.00 50.00 50.00 5,477,900 0
30-Sep-2022 51.00 51.00 50.00 51.00 6,677,000 0
29-Sep-2022 52.00 52.00 50.00 51.00 12,855,200 0
28-Sep-2022 52.00 52.00 51.00 52.00 7,592,500 0
27-Sep-2022 50.00 53.00 50.00 52.00 33,515,500 0
26-Sep-2022 50.00 51.00 50.00 50.00 14,774,300 0
23-Sep-2022 50.00 51.00 50.00 50.00 10,447,900 0
22-Sep-2022 51.00 51.00 50.00 50.00 23,447,100 0
21-Sep-2022 52.00 53.00 50.00 50.00 70,965,300 0
20-Sep-2022 53.00 54.00 52.00 52.00 15,113,300 0
19-Sep-2022 54.00 54.00 52.00 54.00 15,562,500 0
16-Sep-2022 53.00 54.00 53.00 53.00 16,455,600 0
15-Sep-2022 54.00 54.00 53.00 53.00 34,341,700 0
14-Sep-2022 53.00 55.00 53.00 54.00 24,219,500 0
13-Sep-2022 53.00 54.00 53.00 54.00 12,633,500 0
12-Sep-2022 54.00 54.00 53.00 53.00 13,237,600 0
09-Sep-2022 55.00 56.00 52.00 54.00 64,938,800 0
08-Sep-2022 55.00 57.00 54.00 55.00 31,605,000 0
07-Sep-2022 53.00 57.00 52.00 55.00 153,707,300 0
06-Sep-2022 52.00 55.00 51.00 52.00 61,005,600 0
05-Sep-2022 51.00 53.00 51.00 52.00 12,931,500 0
02-Sep-2022 52.00 55.00 51.00 52.00 69,508,200 0
01-Sep-2022 54.00 54.00 51.00 52.00 15,140,300 0
31-Aug-2022 50.00 55.00 50.00 53.00 86,983,600 0
30-Aug-2022 54.00 55.00 51.00 51.00 86,751,200 0
29-Aug-2022 57.00 59.00 54.00 54.00 131,872,400 0
26-Aug-2022 50.00 61.00 50.00 57.00 411,307,600 0
25-Aug-2022 50.00 50.00 50.00 50.00 235,300 0
24-Aug-2022 50.00 50.00 50.00 50.00 157,800 0
23-Aug-2022 50.00 50.00 50.00 50.00 875,700 0
22-Aug-2022 50.00 50.00 50.00 50.00 130,200 0
19-Aug-2022 50.00 50.00 50.00 50.00 119,700 0
18-Aug-2022 50.00 50.00 50.00 50.00 528,200 0
16-Aug-2022 50.00 50.00 50.00 50.00 104,600 0
15-Aug-2022 50.00 50.00 50.00 50.00 927,500 0
12-Aug-2022 50.00 50.00 50.00 50.00 372,300 0
11-Aug-2022 50.00 50.00 50.00 50.00 233,400 0