Price History - BAUT

Kembali ke Company
Ticker: BAUT
Company: PT Mitra Angkasa Sejahtera Tbk
Date Open High Low Close Volume Value
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
10-Aug-2022 50.00 50.00 50.00 50.00 336,900 0
09-Aug-2022 50.00 50.00 50.00 50.00 117,300 0
08-Aug-2022 50.00 50.00 50.00 50.00 461,600 0
05-Aug-2022 50.00 50.00 50.00 50.00 583,000 0
04-Aug-2022 50.00 50.00 50.00 50.00 196,400 0
03-Aug-2022 50.00 50.00 50.00 50.00 109,300 0
02-Aug-2022 50.00 50.00 50.00 50.00 787,300 0
01-Aug-2022 50.00 50.00 50.00 50.00 411,500 0
29-Jul-2022 50.00 50.00 50.00 50.00 834,400 0
28-Jul-2022 50.00 50.00 50.00 50.00 398,100 0
27-Jul-2022 50.00 50.00 50.00 50.00 1,956,800 0
26-Jul-2022 50.00 50.00 50.00 50.00 2,060,800 0
25-Jul-2022 50.00 50.00 50.00 50.00 915,700 0
22-Jul-2022 50.00 50.00 50.00 50.00 1,011,600 0
21-Jul-2022 50.00 50.00 50.00 50.00 367,700 0
20-Jul-2022 50.00 50.00 50.00 50.00 465,300 0
19-Jul-2022 50.00 50.00 50.00 50.00 661,800 0
18-Jul-2022 50.00 50.00 50.00 50.00 217,100 0
15-Jul-2022 50.00 50.00 50.00 50.00 107,400 0
14-Jul-2022 50.00 50.00 50.00 50.00 54,400 0
13-Jul-2022 50.00 50.00 50.00 50.00 250,200 0
12-Jul-2022 50.00 50.00 50.00 50.00 289,400 0
11-Jul-2022 50.00 50.00 50.00 50.00 119,700 0
08-Jul-2022 50.00 50.00 50.00 50.00 279,200 0
07-Jul-2022 50.00 50.00 50.00 50.00 67,600 0
06-Jul-2022 50.00 50.00 50.00 50.00 41,900 0
05-Jul-2022 50.00 50.00 50.00 50.00 319,700 0
04-Jul-2022 50.00 50.00 50.00 50.00 127,600 0
01-Jul-2022 50.00 50.00 50.00 50.00 249,400 0
30-Jun-2022 50.00 50.00 50.00 50.00 154,500 0
29-Jun-2022 50.00 50.00 50.00 50.00 365,200 0
28-Jun-2022 50.00 50.00 50.00 50.00 527,900 0
27-Jun-2022 50.00 50.00 50.00 50.00 260,800 0
24-Jun-2022 50.00 50.00 50.00 50.00 263,000 0
23-Jun-2022 50.00 50.00 50.00 50.00 183,800 0
22-Jun-2022 50.00 50.00 50.00 50.00 616,200 0
21-Jun-2022 50.00 50.00 50.00 50.00 582,700 0
20-Jun-2022 50.00 50.00 50.00 50.00 595,300 0
17-Jun-2022 50.00 50.00 50.00 50.00 934,600 0
16-Jun-2022 50.00 50.00 50.00 50.00 1,192,000 0
15-Jun-2022 50.00 50.00 50.00 50.00 3,656,300 0
14-Jun-2022 50.00 50.00 50.00 50.00 581,400 0
13-Jun-2022 50.00 50.00 50.00 50.00 3,147,900 0
10-Jun-2022 50.00 51.00 50.00 50.00 10,649,100 0
09-Jun-2022 50.00 51.00 50.00 50.00 10,443,800 0
08-Jun-2022 50.00 50.00 50.00 50.00 2,666,700 0