Price History - BAUT

Kembali ke Company
Ticker: BAUT
Company: PT Mitra Angkasa Sejahtera Tbk
Date Open High Low Close Volume Value
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
06-Oct-2025 41.00 41.00 41.00 41.00 19,086,400 0
03-Oct-2025 50.00 50.00 45.00 45.00 17,574,000 0
02-Oct-2025 50.00 50.00 49.00 49.00 10,102,000 0
01-Oct-2025 52.00 52.00 48.00 49.00 18,264,900 0
30-Sep-2025 43.00 48.00 43.00 48.00 21,195,100 0
29-Sep-2025 45.00 45.00 45.00 45.00 16,050,300 0
26-Sep-2025 52.00 52.00 50.00 50.00 29,995,600 0
25-Sep-2025 53.00 53.00 53.00 53.00 68,702,900 0
24-Sep-2025 49.00 49.00 49.00 49.00 16,338,200 0
23-Sep-2025 45.00 45.00 45.00 45.00 16,768,500 0
22-Sep-2025 41.00 41.00 41.00 41.00 47,007,000 0
19-Sep-2025 40.00 40.00 37.00 38.00 12,972,300 0
18-Sep-2025 39.00 40.00 38.00 38.00 12,703,800 0
17-Sep-2025 39.00 39.00 38.00 38.00 19,576,300 0
16-Sep-2025 40.00 40.00 39.00 39.00 15,606,300 0
15-Sep-2025 39.00 40.00 39.00 40.00 5,878,300 0
12-Sep-2025 40.00 40.00 39.00 39.00 16,876,500 0
11-Sep-2025 37.00 37.00 36.00 37.00 3,984,300 0
10-Sep-2025 36.00 37.00 36.00 37.00 10,387,700 0
09-Sep-2025 37.00 37.00 37.00 37.00 4,215,300 0
08-Sep-2025 38.00 39.00 37.00 37.00 9,062,300 0
04-Sep-2025 37.00 38.00 37.00 38.00 5,229,600 0
03-Sep-2025 42.00 42.00 37.00 38.00 37,648,500 0
02-Sep-2025 39.00 39.00 39.00 39.00 27,024,700 0
01-Sep-2025 35.00 36.00 35.00 36.00 9,922,000 0
29-Aug-2025 37.00 37.00 36.00 36.00 13,985,400 0
28-Aug-2025 38.00 38.00 36.00 37.00 14,465,400 0
27-Aug-2025 35.00 35.00 34.00 35.00 14,857,500 0
26-Aug-2025 37.00 37.00 35.00 36.00 12,610,500 0
25-Aug-2025 38.00 40.00 37.00 37.00 17,834,500 0
22-Aug-2025 36.00 38.00 36.00 37.00 32,379,500 0
21-Aug-2025 36.00 36.00 36.00 36.00 8,890,800 0
20-Aug-2025 30.00 33.00 30.00 33.00 24,322,600 0
19-Aug-2025 32.00 32.00 30.00 30.00 10,224,700 0
15-Aug-2025 36.00 36.00 33.00 33.00 4,032,400 0
14-Aug-2025 37.00 37.00 36.00 36.00 5,457,700 0
13-Aug-2025 36.00 37.00 36.00 37.00 12,781,600 0
12-Aug-2025 36.00 36.00 36.00 36.00 44,113,800 0
11-Aug-2025 30.00 33.00 30.00 33.00 21,464,800 0
08-Aug-2025 30.00 30.00 30.00 30.00 2,812,700 0
07-Aug-2025 27.00 30.00 27.00 30.00 18,574,900 0
06-Aug-2025 27.00 28.00 27.00 28.00 832,100 0
05-Aug-2025 28.00 28.00 27.00 28.00 398,800 0
04-Aug-2025 27.00 29.00 27.00 28.00 335,100 0
01-Aug-2025 28.00 29.00 28.00 29.00 3,176,800 0
31-Jul-2025 28.00 28.00 28.00 28.00 285,500 0
30-Jul-2025 28.00 28.00 27.00 28.00 1,071,000 0
29-Jul-2025 28.00 28.00 27.00 28.00 2,892,200 0
28-Jul-2025 29.00 29.00 28.00 28.00 2,624,100 0
25-Jul-2025 28.00 28.00 27.00 28.00 1,994,800 0
24-Jul-2025 29.00 29.00 27.00 29.00 1,979,600 0
23-Jul-2025 29.00 30.00 29.00 30.00 2,371,800 0
22-Jul-2025 28.00 29.00 28.00 29.00 2,912,600 0
21-Jul-2025 28.00 29.00 28.00 29.00 3,407,700 0