Price History - BAUT

Kembali ke Company
Ticker: BAUT
Company: PT Mitra Angkasa Sejahtera Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 50.00 51.00 50.00 50.00 12,034,200 0
06-Jun-2022 50.00 51.00 50.00 50.00 9,904,100 0
03-Jun-2022 50.00 51.00 50.00 50.00 8,305,300 0
02-Jun-2022 50.00 51.00 50.00 51.00 12,718,100 0
31-May-2022 50.00 51.00 50.00 50.00 8,592,700 0
30-May-2022 50.00 51.00 50.00 50.00 13,460,900 0
27-May-2022 50.00 51.00 50.00 50.00 11,856,400 0
25-May-2022 50.00 51.00 50.00 50.00 8,972,200 0
24-May-2022 50.00 51.00 50.00 50.00 8,294,500 0
23-May-2022 50.00 51.00 50.00 51.00 15,818,900 0
20-May-2022 50.00 51.00 50.00 50.00 15,542,800 0
19-May-2022 51.00 51.00 50.00 50.00 17,906,500 0
18-May-2022 51.00 51.00 50.00 50.00 10,369,100 0
17-May-2022 50.00 51.00 50.00 51.00 23,697,300 0
13-May-2022 50.00 51.00 50.00 50.00 44,188,400 0
12-May-2022 51.00 52.00 50.00 50.00 24,735,400 0
11-May-2022 51.00 52.00 50.00 51.00 30,352,000 0
10-May-2022 52.00 53.00 50.00 51.00 38,357,100 0
09-May-2022 54.00 55.00 52.00 52.00 37,061,600 0
28-Apr-2022 55.00 56.00 53.00 54.00 23,239,900 0
27-Apr-2022 55.00 56.00 54.00 55.00 15,924,700 0
26-Apr-2022 56.00 58.00 55.00 55.00 40,686,200 0
25-Apr-2022 57.00 60.00 53.00 56.00 75,643,700 0
22-Apr-2022 56.00 57.00 55.00 56.00 28,119,600 0
21-Apr-2022 56.00 60.00 54.00 56.00 60,360,800 0
20-Apr-2022 57.00 58.00 55.00 56.00 36,062,600 0
19-Apr-2022 58.00 59.00 55.00 57.00 50,495,500 0
18-Apr-2022 60.00 61.00 57.00 57.00 81,694,000 0
14-Apr-2022 87.00 87.00 61.00 61.00 161,912,000 0
13-Apr-2022 70.00 74.00 65.00 65.00 567,444,300 0
12-Apr-2022 72.00 77.00 68.00 69.00 151,342,100 0
11-Apr-2022 75.00 78.00 70.00 71.00 102,508,900 0
08-Apr-2022 73.00 89.00 70.00 74.00 799,362,700 0
07-Apr-2022 68.00 77.00 66.00 72.00 205,269,400 0
06-Apr-2022 71.00 72.00 68.00 68.00 38,594,000 0
05-Apr-2022 71.00 74.00 70.00 71.00 57,396,800 0
04-Apr-2022 78.00 78.00 70.00 72.00 63,334,400 0
01-Apr-2022 77.00 78.00 72.00 73.00 69,299,400 0
31-Mar-2022 79.00 80.00 75.00 77.00 55,911,500 0
30-Mar-2022 78.00 82.00 77.00 79.00 126,281,100 0
29-Mar-2022 76.00 80.00 76.00 77.00 287,524,000 0
28-Mar-2022 81.00 81.00 81.00 81.00 76,486,100 0
25-Mar-2022 87.00 93.00 87.00 87.00 982,936,300 0
24-Mar-2022 100.00 110.00 93.00 93.00 2,266,193,200 0
23-Mar-2022 90.00 102.00 90.00 99.00 327,388,300 0
22-Mar-2022 87.00 93.00 85.00 89.00 66,619,700 0
21-Mar-2022 85.00 93.00 85.00 87.00 25,189,400 0
18-Mar-2022 88.00 93.00 88.00 90.00 28,559,400 0
17-Mar-2022 89.00 93.00 89.00 91.00 21,835,300 0
16-Mar-2022 91.00 97.00 88.00 92.00 72,365,000 0
15-Mar-2022 97.00 97.00 91.00 91.00 106,214,600 0
14-Mar-2022 104.00 105.00 97.00 97.00 91,765,200 0
11-Mar-2022 94.00 108.00 93.00 104.00 330,627,000 0
10-Mar-2022 95.00 95.00 89.00 93.00 168,451,200 0