Price History - BAUT

Kembali ke Company
Ticker: BAUT
Company: PT Mitra Angkasa Sejahtera Tbk
Date Open High Low Close Volume Value
04-Mar-2026 41.00 41.00 38.00 38.00 8,208,600 0
03-Mar-2026 41.00 42.00 41.00 42.00 4,125,100 0
02-Mar-2026 43.00 44.00 42.00 42.00 14,349,000 0
27-Feb-2026 41.00 44.00 40.00 44.00 12,549,600 0
26-Feb-2026 43.00 43.00 42.00 42.00 5,662,100 0
25-Feb-2026 43.00 43.00 43.00 43.00 8,763,000 0
24-Feb-2026 43.00 44.00 43.00 44.00 5,781,500 0
23-Feb-2026 43.00 44.00 43.00 43.00 4,870,700 0
20-Feb-2026 43.00 43.00 42.00 43.00 10,154,500 0
19-Feb-2026 45.00 45.00 43.00 43.00 15,366,500 0
18-Feb-2026 43.00 43.00 42.00 43.00 14,679,800 0
13-Feb-2026 44.00 44.00 43.00 44.00 6,131,300 0
12-Feb-2026 45.00 45.00 44.00 44.00 10,414,800 0
11-Feb-2026 43.00 44.00 43.00 44.00 17,824,800 0
10-Feb-2026 43.00 44.00 43.00 44.00 8,613,000 0
09-Feb-2026 42.00 45.00 42.00 42.00 25,834,800 0
06-Feb-2026 47.00 47.00 46.00 46.00 26,768,900 0
05-Feb-2026 54.00 54.00 51.00 51.00 28,534,000 0
04-Feb-2026 52.00 52.00 52.00 52.00 43,532,900 0
03-Feb-2026 44.00 48.00 44.00 48.00 13,905,500 0
02-Feb-2026 52.00 52.00 44.00 44.00 60,672,800 0
30-Jan-2026 44.00 48.00 44.00 48.00 15,879,200 0
29-Jan-2026 49.00 49.00 44.00 44.00 5,722,800 0
28-Jan-2026 49.00 49.00 48.00 48.00 13,096,700 0
27-Jan-2026 54.00 54.00 53.00 53.00 18,316,700 0
26-Jan-2026 56.00 56.00 52.00 52.00 36,267,700 0
23-Jan-2026 49.00 55.00 49.00 55.00 39,412,400 0
22-Jan-2026 59.00 59.00 53.00 53.00 77,946,900 0
21-Jan-2026 56.00 56.00 56.00 56.00 86,725,200 0
20-Jan-2026 52.00 52.00 51.00 51.00 50,552,700 0
19-Jan-2026 60.00 60.00 53.00 53.00 136,965,800 0
15-Jan-2026 58.00 58.00 58.00 58.00 178,501,200 0
14-Jan-2026 53.00 53.00 53.00 53.00 18,642,000 0
13-Jan-2026 49.00 49.00 49.00 49.00 19,992,200 0
12-Jan-2026 45.00 45.00 45.00 45.00 13,903,600 0
09-Jan-2026 43.00 43.00 40.00 41.00 10,633,900 0
08-Jan-2026 39.00 40.00 39.00 40.00 7,774,800 0
07-Jan-2026 39.00 40.00 38.00 40.00 5,871,500 0
06-Jan-2026 38.00 38.00 38.00 38.00 4,102,800 0
05-Jan-2026 36.00 37.00 36.00 37.00 6,188,700 0
02-Jan-2026 36.00 36.00 36.00 36.00 3,680,800 0
30-Dec-2025 36.00 36.00 36.00 36.00 4,237,500 0
29-Dec-2025 38.00 38.00 36.00 37.00 2,716,400 0
24-Dec-2025 39.00 39.00 38.00 38.00 2,034,400 0
23-Dec-2025 38.00 39.00 38.00 39.00 3,382,700 0
22-Dec-2025 39.00 39.00 38.00 38.00 3,205,500 0
19-Dec-2025 39.00 39.00 39.00 39.00 3,060,800 0
18-Dec-2025 39.00 40.00 39.00 40.00 4,074,900 0
17-Dec-2025 39.00 39.00 39.00 39.00 2,341,400 0
16-Dec-2025 39.00 39.00 38.00 38.00 2,168,700 0
15-Dec-2025 39.00 39.00 39.00 39.00 4,144,000 0
12-Dec-2025 38.00 38.00 38.00 38.00 2,259,000 0
11-Dec-2025 38.00 39.00 38.00 38.00 4,317,400 0
10-Dec-2025 39.00 39.00 39.00 39.00 2,719,800 0
09-Dec-2025 40.00 40.00 39.00 39.00 4,346,400 0
08-Dec-2025 39.00 40.00 39.00 39.00 6,816,500 0
05-Dec-2025 40.00 40.00 40.00 40.00 2,672,300 0
04-Dec-2025 39.00 40.00 39.00 40.00 4,895,800 0
03-Dec-2025 38.00 39.00 38.00 39.00 4,660,100 0
02-Dec-2025 40.00 40.00 39.00 39.00 1,335,100 0
01-Dec-2025 39.00 40.00 38.00 40.00 15,773,900 0
28-Nov-2025 39.00 39.00 38.00 39.00 3,101,100 0
27-Nov-2025 38.00 39.00 38.00 39.00 812,000 0
26-Nov-2025 39.00 39.00 38.00 39.00 1,995,300 0
25-Nov-2025 39.00 40.00 39.00 40.00 3,448,900 0
24-Nov-2025 39.00 40.00 39.00 40.00 1,715,500 0
21-Nov-2025 39.00 40.00 39.00 40.00 1,179,900 0
20-Nov-2025 39.00 39.00 38.00 38.00 3,454,600 0
19-Nov-2025 38.00 40.00 38.00 40.00 1,599,300 0
18-Nov-2025 39.00 41.00 39.00 41.00 1,645,700 0
17-Nov-2025 41.00 42.00 40.00 41.00 2,393,100 0
14-Nov-2025 40.00 41.00 40.00 41.00 945,000 0
13-Nov-2025 42.00 42.00 41.00 42.00 1,130,700 0
12-Nov-2025 43.00 43.00 41.00 42.00 5,246,000 0
11-Nov-2025 43.00 44.00 43.00 44.00 7,594,000 0
10-Nov-2025 40.00 41.00 40.00 41.00 6,056,200 0
07-Nov-2025 37.00 38.00 37.00 38.00 1,304,700 0
06-Nov-2025 36.00 37.00 36.00 37.00 6,573,400 0
05-Nov-2025 37.00 38.00 36.00 36.00 7,193,700 0
04-Nov-2025 40.00 40.00 39.00 39.00 1,719,400 0
03-Nov-2025 40.00 40.00 40.00 40.00 2,379,300 0
31-Oct-2025 41.00 41.00 40.00 40.00 2,727,900 0
30-Oct-2025 41.00 41.00 40.00 41.00 2,446,900 0
29-Oct-2025 44.00 44.00 41.00 41.00 2,954,800 0
28-Oct-2025 40.00 41.00 40.00 41.00 1,176,000 0
27-Oct-2025 40.00 41.00 40.00 41.00 2,923,000 0
24-Oct-2025 43.00 43.00 40.00 42.00 3,548,700 0
23-Oct-2025 44.00 44.00 43.00 43.00 12,318,900 0
22-Oct-2025 40.00 41.00 36.00 41.00 5,434,800 0
21-Oct-2025 40.00 40.00 38.00 40.00 3,400,400 0
20-Oct-2025 40.00 40.00 39.00 40.00 9,295,000 0
17-Oct-2025 38.00 38.00 37.00 37.00 1,746,000 0
16-Oct-2025 37.00 38.00 37.00 38.00 3,859,700 0
15-Oct-2025 40.00 40.00 37.00 39.00 3,239,700 0
14-Oct-2025 45.00 45.00 38.00 41.00 11,202,700 0
13-Oct-2025 42.00 42.00 41.00 42.00 7,824,900 0
10-Oct-2025 39.00 39.00 39.00 39.00 6,895,900 0
09-Oct-2025 39.00 40.00 39.00 39.00 8,479,500 0
08-Oct-2025 34.00 37.00 34.00 37.00 25,824,100 0
07-Oct-2025 37.00 37.00 37.00 37.00 15,258,500 0