Price History - BAUT

Kembali ke Company
Ticker: BAUT
Company: PT Mitra Angkasa Sejahtera Tbk
Date Open High Low Close Volume Value
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
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